Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaotu Techedu Inc ADR (NY: GOTU )

7.300 +0.170 (+2.38%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 7.230 7.380 7.150 7.300 1,447,943 +0.17(+2.38%)
May 08, 2024 6.920 7.135 6.820 7.130 2,242,417 +0.05(+0.71%)
May 07, 2024 7.140 7.170 6.910 7.080 2,903,274 -0.19(-2.61%)
May 06, 2024 7.120 7.400 7.070 7.270 2,885,292 +0.29(+4.15%)
May 03, 2024 7.160 7.195 6.920 6.980 2,349,116 -0.22(-3.06%)
May 02, 2024 6.770 7.240 6.650 7.200 3,736,200 +0.71(+10.94%)
May 01, 2024 6.550 6.731 6.490 6.490 1,223,677 -0.04(-0.61%)
Apr 30, 2024 6.570 6.752 6.485 6.530 1,925,557 -0.22(-3.26%)
Apr 29, 2024 6.700 6.785 6.525 6.750 1,648,754 +0.05(+0.75%)
Apr 26, 2024 7.040 7.200 6.595 6.700 5,324,723 -0.18(-2.62%)
Apr 25, 2024 6.390 6.900 6.340 6.880 3,312,673 +0.43(+6.67%)
Apr 24, 2024 6.950 7.070 6.340 6.450 4,767,654 -0.53(-7.59%)
Apr 23, 2024 6.550 7.040 6.510 6.980 3,852,471 +0.49(+7.55%)
Apr 22, 2024 6.440 6.580 6.210 6.490 1,607,891 +0.20(+3.18%)
Apr 19, 2024 6.180 6.365 6.160 6.290 1,510,197 -0.09(-1.41%)
Apr 18, 2024 5.910 6.595 5.885 6.380 5,879,315 +0.51(+8.69%)
Apr 17, 2024 5.960 6.095 5.850 5.870 2,176,212 -0.01(-0.17%)
Apr 16, 2024 6.250 6.255 5.805 5.880 4,271,740 -0.45(-7.11%)
Apr 15, 2024 6.350 6.650 6.220 6.330 2,690,931 +0.03(+0.48%)
Apr 12, 2024 6.370 6.490 6.270 6.300 1,418,652 -0.22(-3.37%)
Apr 11, 2024 6.370 6.610 6.370 6.520 1,980,730 +0.20(+3.16%)
Apr 10, 2024 6.380 6.530 6.270 6.320 1,526,469 -0.11(-1.71%)
Apr 09, 2024 6.480 6.540 6.365 6.430 1,199,250 -0.04(-0.62%)
Apr 08, 2024 6.650 6.650 6.400 6.470 956,850 -0.03(-0.46%)
Apr 05, 2024 6.660 6.720 6.470 6.500 1,451,620 -0.15(-2.26%)
Apr 04, 2024 7.050 7.060 6.590 6.650 1,396,316 -0.44(-6.21%)
Apr 03, 2024 6.980 7.249 6.900 7.090 1,310,255 +0.01(+0.14%)
Apr 02, 2024 6.930 7.100 6.760 7.080 1,585,591 -0.01(-0.14%)
Apr 01, 2024 6.690 7.157 6.690 7.090 3,132,515 +0.54(+8.24%)
Mar 28, 2024 6.820 6.970 6.540 6.550 2,803,009 -0.19(-2.82%)
Mar 27, 2024 6.870 6.890 6.700 6.740 2,297,514 -0.19(-2.74%)
Mar 26, 2024 6.930 7.030 6.770 6.930 2,023,723 +0.11(+1.61%)
Mar 25, 2024 6.980 7.150 6.770 6.820 1,954,440 -0.16(-2.29%)
Mar 22, 2024 7.120 7.170 6.960 6.980 2,547,223 -0.23(-3.19%)
Mar 21, 2024 7.380 7.385 7.135 7.210 2,533,732 -0.25(-3.35%)
Mar 20, 2024 7.400 7.680 7.220 7.460 2,778,368 +0.11(+1.50%)
Mar 19, 2024 7.540 7.560 7.100 7.350 3,005,479 -0.30(-3.92%)
Mar 18, 2024 7.830 7.990 7.590 7.650 3,215,445 -0.07(-0.91%)
Mar 15, 2024 7.720 7.900 7.570 7.720 2,067,760 -0.07(-0.90%)
Mar 14, 2024 7.650 8.015 7.490 7.790 3,411,111 -0.05(-0.64%)
Mar 13, 2024 7.450 7.980 7.340 7.840 5,636,778 +0.38(+5.09%)
Mar 12, 2024 6.930 7.530 6.930 7.460 4,681,973 +0.66(+9.71%)
Mar 11, 2024 7.270 7.270 6.790 6.800 4,303,666 -0.35(-4.90%)
Mar 08, 2024 7.070 7.345 7.050 7.150 2,851,287 +0.10(+1.42%)
Mar 07, 2024 7.220 7.255 6.960 7.050 5,455,758 -0.23(-3.16%)
Mar 06, 2024 7.780 7.820 7.195 7.280 5,426,929 -0.12(-1.62%)
Mar 05, 2024 7.150 7.640 7.030 7.400 6,122,671 -0.04(-0.54%)
Mar 04, 2024 8.160 8.200 7.295 7.440 7,244,353 -0.65(-8.03%)
Mar 01, 2024 7.910 8.420 7.680 8.090 6,993,446 +0.27(+3.45%)
Feb 29, 2024 7.910 8.220 7.550 7.820 7,599,752 +0.18(+2.36%)
Feb 28, 2024 7.510 7.747 7.250 7.640 14,882,182 -0.12(-1.55%)
Feb 27, 2024 5.870 8.130 5.680 7.760 32,638,400 +1.82(+30.64%)
Feb 26, 2024 5.700 6.500 5.640 5.940 20,664,916 +0.44(+8.00%)
Feb 23, 2024 5.430 5.530 5.295 5.500 6,159,168 +0.10(+1.85%)
Feb 22, 2024 5.150 5.470 5.150 5.400 7,964,583 +0.37(+7.36%)
Feb 21, 2024 4.980 5.195 4.935 5.030 6,005,926 +0.14(+2.86%)
Feb 20, 2024 4.960 4.990 4.675 4.890 8,148,544 -0.04(-0.81%)
Feb 16, 2024 5.100 5.280 4.920 4.930 5,531,700 -0.07(-1.40%)
Feb 15, 2024 5.250 5.350 4.915 5.000 7,670,184 -0.28(-5.30%)
Feb 14, 2024 5.080 5.300 5.040 5.280 5,409,432 +0.32(+6.45%)
Feb 13, 2024 4.850 5.055 4.770 4.960 5,386,308 -0.13(-2.55%)
Feb 12, 2024 4.700 5.150 4.690 5.090 6,108,509 +0.42(+8.99%)
Feb 09, 2024 4.540 4.675 4.355 4.670 4,874,001 +0.11(+2.41%)
Feb 08, 2024 4.750 4.880 4.280 4.560 17,747,568 -0.15(-3.18%)
Feb 07, 2024 4.150 4.710 4.090 4.710 9,844,209 +0.50(+11.88%)
Feb 06, 2024 4.200 4.720 4.123 4.210 18,489,312 +0.28(+7.12%)
Feb 05, 2024 4.150 4.160 3.820 3.930 6,811,402 -0.10(-2.48%)
Feb 02, 2024 3.700 4.190 3.675 4.030 15,297,875 +0.38(+10.41%)
Feb 01, 2024 3.360 3.700 3.360 3.650 6,841,679 +0.32(+9.61%)
Jan 31, 2024 3.110 3.440 3.110 3.330 6,860,343 +0.18(+5.71%)
Jan 30, 2024 3.140 3.210 3.080 3.150 4,645,819 -0.05(-1.56%)
Jan 29, 2024 3.460 3.470 3.100 3.200 5,656,700 -0.18(-5.33%)
Jan 26, 2024 3.530 3.590 3.350 3.380 3,286,464 -0.22(-6.11%)
Jan 25, 2024 3.390 3.650 3.360 3.600 5,746,835 +0.24(+7.14%)
Jan 24, 2024 3.550 3.620 3.300 3.360 6,525,058 +0.05(+1.51%)
Jan 23, 2024 3.330 3.470 3.230 3.310 4,763,463 +0.14(+4.42%)
Jan 22, 2024 3.100 3.260 3.030 3.170 4,565,108 -0.11(-3.35%)
Jan 19, 2024 3.310 3.340 3.180 3.280 3,569,345 -0.10(-2.96%)
Jan 18, 2024 3.350 3.452 3.310 3.380 1,879,343 +0.05(+1.50%)
Jan 17, 2024 3.120 3.330 2.995 3.330 4,538,404 -0.02(-0.60%)
Jan 16, 2024 3.420 3.450 3.305 3.350 2,766,036 -0.13(-3.74%)
Jan 12, 2024 3.590 3.610 3.470 3.480 2,433,299 -0.15(-4.13%)
Jan 11, 2024 3.620 3.690 3.530 3.630 1,400,315 +0.09(+2.54%)
Jan 10, 2024 3.650 3.730 3.500 3.540 2,179,571 -0.14(-3.80%)
Jan 09, 2024 3.500 3.695 3.500 3.680 3,647,532 +0.10(+2.79%)
Jan 08, 2024 3.650 3.670 3.550 3.580 2,748,690 -0.18(-4.79%)
Jan 05, 2024 3.780 3.910 3.711 3.760 3,169,024 -0.03(-0.79%)
Jan 04, 2024 3.680 4.000 3.630 3.790 7,974,017 +0.13(+3.55%)
Jan 03, 2024 3.260 3.820 3.215 3.660 9,785,968 +0.39(+11.93%)
Jan 02, 2024 3.500 3.540 3.250 3.270 5,647,350 -0.35(-9.67%)
Dec 29, 2023 3.550 3.765 3.525 3.620 4,024,637 +0.05(+1.40%)
Dec 28, 2023 3.620 3.770 3.560 3.570 2,917,325 +0.02(+0.56%)
Dec 27, 2023 3.580 3.680 3.490 3.550 3,811,541 -0.05(-1.39%)
Dec 26, 2023 3.440 3.690 3.440 3.600 4,003,264 +0.23(+6.82%)
Dec 22, 2023 3.430 3.500 3.320 3.370 7,493,168 -0.29(-7.92%)
Dec 21, 2023 3.560 3.672 3.460 3.660 4,399,310 +0.20(+5.78%)
Dec 20, 2023 3.860 3.880 3.450 3.460 10,584,218 -0.49(-12.41%)
Dec 19, 2023 3.610 4.035 3.605 3.950 12,027,160 +0.22(+5.90%)
Dec 18, 2023 3.690 3.900 3.605 3.730 21,189,268 -0.90(-19.44%)
Dec 15, 2023 5.210 5.260 4.135 4.630 34,288,872 -0.14(-2.94%)
Dec 14, 2023 4.330 4.770 4.050 4.770 27,374,632 +1.08(+29.27%)
Dec 13, 2023 3.700 3.890 3.380 3.690 21,067,248 +0.25(+7.27%)
Dec 12, 2023 3.060 3.545 3.030 3.440 17,730,954 +0.51(+17.41%)
Dec 11, 2023 2.910 3.110 2.870 2.930 7,797,975 +0.17(+6.16%)
Dec 08, 2023 2.700 2.890 2.700 2.760 2,860,086 +0.02(+0.73%)
Dec 07, 2023 2.590 2.790 2.580 2.740 3,753,456 +0.17(+6.61%)
Dec 06, 2023 2.640 2.690 2.550 2.570 1,942,902 +0.01(+0.39%)
Dec 05, 2023 2.630 2.690 2.550 2.560 1,376,989 -0.15(-5.54%)
Dec 04, 2023 2.810 2.820 2.630 2.710 2,851,668 -0.15(-5.24%)
Dec 01, 2023 2.550 2.890 2.540 2.860 5,269,017 +0.27(+10.42%)
Nov 30, 2023 2.380 2.730 2.300 2.590 6,471,017 +0.24(+10.21%)
Nov 29, 2023 2.410 2.450 2.350 2.350 1,639,844 -0.04(-1.67%)
Nov 28, 2023 2.460 2.510 2.390 2.390 1,846,447 -0.05(-2.05%)
Nov 27, 2023 2.600 2.615 2.420 2.440 2,375,369 -0.08(-3.17%)
Nov 24, 2023 2.520 2.600 2.440 2.520 2,694,663 -0.09(-3.45%)
Nov 22, 2023 2.570 2.730 2.480 2.610 4,090,587 -0.11(-4.04%)
Nov 21, 2023 2.730 2.800 2.630 2.720 2,961,746 -0.05(-1.81%)
Nov 20, 2023 2.740 2.810 2.680 2.770 2,182,612 +0.11(+4.14%)
Nov 17, 2023 2.640 2.760 2.640 2.660 1,604,204 +0.05(+1.92%)
Nov 16, 2023 2.640 2.680 2.585 2.610 1,637,504 -0.11(-4.04%)
Nov 15, 2023 2.600 2.770 2.590 2.720 2,678,041 +0.17(+6.67%)
Nov 14, 2023 2.520 2.555 2.480 2.550 981,765 +0.10(+4.08%)
Nov 13, 2023 2.430 2.510 2.412 2.450 1,257,887 +0.03(+1.24%)
Nov 10, 2023 2.400 2.455 2.330 2.420 769,386 +0.04(+1.68%)
Nov 09, 2023 2.400 2.450 2.370 2.380 825,414 -0.05(-2.06%)
Nov 08, 2023 2.460 2.492 2.420 2.430 463,340 -0.04(-1.62%)
Nov 07, 2023 2.430 2.490 2.375 2.470 668,099 +0.02(+0.82%)
Nov 06, 2023 2.550 2.579 2.430 2.450 1,050,866 +0.03(+1.24%)
Nov 03, 2023 2.390 2.520 2.380 2.420 1,040,079 +0.03(+1.26%)
Nov 02, 2023 2.370 2.430 2.370 2.390 1,097,067 +0.08(+3.46%)
Nov 01, 2023 2.250 2.325 2.240 2.310 1,213,009 +0.07(+3.12%)
Oct 31, 2023 2.350 2.390 2.220 2.240 2,588,712 -0.11(-4.68%)
Oct 30, 2023 2.500 2.511 2.335 2.350 1,615,752 -0.07(-2.89%)
Oct 27, 2023 2.600 2.640 2.410 2.420 1,899,874 -0.11(-4.35%)
Oct 26, 2023 2.640 2.731 2.510 2.530 1,611,496 -0.12(-4.53%)
Oct 25, 2023 2.570 2.685 2.570 2.650 2,178,096 -0.02(-0.75%)
Oct 24, 2023 2.480 2.750 2.480 2.670 2,624,799 +0.25(+10.33%)
Oct 23, 2023 2.410 2.480 2.350 2.420 1,283,049 -0.02(-0.82%)
Oct 20, 2023 2.410 2.450 2.410 2.440 723,976 -0.02(-0.81%)
Oct 19, 2023 2.500 2.520 2.450 2.460 929,180 -0.07(-2.77%)
Oct 18, 2023 2.590 2.610 2.520 2.530 626,434 -0.09(-3.44%)
Oct 17, 2023 2.550 2.670 2.550 2.620 566,004 +0.01(+0.38%)
Oct 16, 2023 2.540 2.660 2.520 2.610 848,697 +0.07(+2.76%)
Oct 13, 2023 2.590 2.590 2.520 2.540 1,055,386 -0.04(-1.55%)
Oct 12, 2023 2.750 2.770 2.560 2.580 1,453,840 -0.14(-5.15%)
Oct 11, 2023 2.860 2.889 2.705 2.720 1,458,944 -0.08(-2.86%)
Oct 10, 2023 2.670 2.830 2.670 2.800 2,096,663 +0.19(+7.28%)
Oct 09, 2023 2.630 2.640 2.565 2.610 853,913 -0.10(-3.69%)
Oct 06, 2023 2.640 2.715 2.635 2.710 831,527 +0.10(+3.83%)
Oct 05, 2023 2.580 2.630 2.560 2.610 478,994 +0.04(+1.56%)
Oct 04, 2023 2.580 2.620 2.535 2.570 931,341 +0.00(+0.00%)
Oct 03, 2023 2.570 2.630 2.550 2.570 1,043,753 -0.10(-3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.