Gaotu Techedu Inc. (GOTU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.55 | 6.73 | 6.49 | 6.49 | 6.49 | 1,215,040 |
| Apr 30, 2024 | 6.57 | 6.75 | 6.49 | 6.53 | 6.53 | 1,925,600 |
| Apr 29, 2024 | 6.70 | 6.78 | 6.53 | 6.75 | 6.75 | 1,622,600 |
| Apr 26, 2024 | 7.04 | 7.20 | 6.59 | 6.70 | 6.70 | 5,324,700 |
| Apr 25, 2024 | 6.39 | 6.90 | 6.34 | 6.88 | 6.88 | 3,313,100 |
| Apr 24, 2024 | 6.95 | 7.07 | 6.34 | 6.45 | 6.45 | 4,768,700 |
| Apr 23, 2024 | 6.55 | 7.04 | 6.51 | 6.98 | 6.98 | 3,895,200 |
| Apr 22, 2024 | 6.44 | 6.58 | 6.21 | 6.49 | 6.49 | 1,609,200 |
| Apr 19, 2024 | 6.18 | 6.36 | 6.16 | 6.29 | 6.29 | 1,258,700 |
| Apr 18, 2024 | 5.91 | 6.59 | 5.89 | 6.38 | 6.38 | 5,879,500 |
| Apr 17, 2024 | 5.96 | 6.09 | 5.85 | 5.87 | 5.87 | 2,176,200 |
| Apr 16, 2024 | 6.25 | 6.26 | 5.80 | 5.88 | 5.88 | 4,271,700 |
| Apr 15, 2024 | 6.35 | 6.65 | 6.22 | 6.33 | 6.33 | 2,691,300 |
| Apr 12, 2024 | 6.37 | 6.49 | 6.27 | 6.30 | 6.30 | 1,416,100 |
| Apr 11, 2024 | 6.37 | 6.61 | 6.37 | 6.52 | 6.52 | 1,982,200 |
| Apr 10, 2024 | 6.38 | 6.53 | 6.27 | 6.32 | 6.32 | 1,526,300 |
| Apr 09, 2024 | 6.48 | 6.54 | 6.36 | 6.43 | 6.43 | 1,199,200 |
| Apr 08, 2024 | 6.65 | 6.65 | 6.40 | 6.47 | 6.47 | 956,900 |
| Apr 05, 2024 | 6.66 | 6.72 | 6.47 | 6.50 | 6.50 | 1,450,800 |
| Apr 04, 2024 | 7.05 | 7.06 | 6.59 | 6.65 | 6.65 | 1,402,300 |
| Apr 03, 2024 | 6.98 | 7.25 | 6.90 | 7.09 | 7.09 | 1,312,500 |
| Apr 02, 2024 | 6.93 | 7.10 | 6.76 | 7.08 | 7.08 | 1,586,200 |
| Apr 01, 2024 | 6.69 | 7.16 | 6.69 | 7.09 | 7.09 | 3,133,000 |
| Mar 28, 2024 | 6.82 | 6.97 | 6.54 | 6.55 | 6.55 | 2,803,000 |
| Mar 27, 2024 | 6.87 | 6.89 | 6.70 | 6.74 | 6.74 | 2,297,600 |
| Mar 26, 2024 | 6.93 | 7.03 | 6.77 | 6.93 | 6.93 | 2,025,800 |
| Mar 25, 2024 | 6.98 | 7.15 | 6.77 | 6.82 | 6.82 | 1,954,900 |
| Mar 22, 2024 | 7.12 | 7.17 | 6.96 | 6.98 | 6.98 | 2,535,900 |
| Mar 21, 2024 | 7.38 | 7.39 | 7.14 | 7.21 | 7.21 | 2,534,100 |
| Mar 20, 2024 | 7.40 | 7.68 | 7.22 | 7.46 | 7.46 | 2,783,000 |
| Mar 19, 2024 | 7.54 | 7.56 | 7.10 | 7.35 | 7.35 | 3,005,400 |
| Mar 18, 2024 | 7.83 | 7.99 | 7.59 | 7.65 | 7.65 | 3,215,600 |
| Mar 15, 2024 | 7.72 | 7.90 | 7.57 | 7.72 | 7.72 | 2,067,600 |
| Mar 14, 2024 | 7.65 | 8.02 | 7.49 | 7.79 | 7.79 | 3,412,600 |
| Mar 13, 2024 | 7.45 | 7.98 | 7.34 | 7.84 | 7.84 | 5,637,900 |
| Mar 12, 2024 | 6.93 | 7.53 | 6.93 | 7.46 | 7.46 | 4,682,300 |
| Mar 11, 2024 | 7.27 | 7.27 | 6.79 | 6.80 | 6.80 | 4,304,200 |
| Mar 08, 2024 | 7.07 | 7.34 | 7.05 | 7.15 | 7.15 | 2,851,100 |
| Mar 07, 2024 | 7.22 | 7.26 | 6.96 | 7.05 | 7.05 | 5,467,100 |
| Mar 06, 2024 | 7.78 | 7.82 | 7.20 | 7.28 | 7.28 | 5,440,200 |
| Mar 05, 2024 | 7.15 | 7.64 | 7.03 | 7.40 | 7.40 | 6,126,100 |
| Mar 04, 2024 | 8.16 | 8.20 | 7.30 | 7.44 | 7.44 | 7,250,300 |
| Mar 01, 2024 | 7.91 | 8.42 | 7.68 | 8.09 | 8.09 | 6,980,000 |
| Feb 29, 2024 | 7.91 | 8.22 | 7.55 | 7.82 | 7.82 | 7,608,300 |
| Feb 28, 2024 | 7.51 | 7.75 | 7.25 | 7.64 | 7.64 | 14,886,600 |
| Feb 27, 2024 | 5.87 | 8.13 | 5.68 | 7.76 | 7.76 | 32,689,400 |
| Feb 26, 2024 | 5.70 | 6.50 | 5.64 | 5.94 | 5.94 | 20,742,200 |
| Feb 23, 2024 | 5.43 | 5.53 | 5.30 | 5.50 | 5.50 | 6,159,200 |
| Feb 22, 2024 | 5.15 | 5.47 | 5.15 | 5.40 | 5.40 | 8,000,200 |
| Feb 21, 2024 | 4.98 | 5.20 | 4.93 | 5.03 | 5.03 | 6,007,500 |
| Feb 20, 2024 | 4.96 | 4.99 | 4.68 | 4.89 | 4.89 | 8,156,800 |
| Feb 16, 2024 | 5.10 | 5.28 | 4.92 | 4.93 | 4.93 | 5,528,500 |
| Feb 15, 2024 | 5.25 | 5.35 | 4.91 | 5.00 | 5.00 | 7,673,400 |
| Feb 14, 2024 | 5.08 | 5.30 | 5.04 | 5.28 | 5.28 | 5,417,600 |
| Feb 13, 2024 | 4.85 | 5.05 | 4.77 | 4.96 | 4.96 | 5,390,500 |
| Feb 12, 2024 | 4.70 | 5.15 | 4.69 | 5.09 | 5.09 | 6,114,700 |
| Feb 09, 2024 | 4.54 | 4.68 | 4.36 | 4.67 | 4.67 | 4,874,000 |
| Feb 08, 2024 | 4.75 | 4.88 | 4.28 | 4.56 | 4.56 | 17,756,200 |
| Feb 07, 2024 | 4.15 | 4.71 | 4.09 | 4.71 | 4.71 | 9,871,800 |
| Feb 06, 2024 | 4.20 | 4.72 | 4.12 | 4.21 | 4.21 | 18,488,700 |
| Feb 05, 2024 | 4.15 | 4.16 | 3.82 | 3.93 | 3.93 | 6,817,400 |
| Feb 02, 2024 | 3.70 | 4.19 | 3.67 | 4.03 | 4.03 | 15,284,600 |
| Feb 01, 2024 | 3.36 | 3.70 | 3.36 | 3.65 | 3.65 | 6,844,800 |
| Jan 31, 2024 | 3.11 | 3.44 | 3.11 | 3.33 | 3.33 | 6,862,500 |
| Jan 30, 2024 | 3.14 | 3.21 | 3.08 | 3.15 | 3.15 | 4,647,800 |
| Jan 29, 2024 | 3.46 | 3.47 | 3.10 | 3.20 | 3.20 | 5,661,100 |
| Jan 26, 2024 | 3.53 | 3.59 | 3.35 | 3.38 | 3.38 | 3,286,500 |
| Jan 25, 2024 | 3.39 | 3.65 | 3.36 | 3.60 | 3.60 | 5,756,200 |
| Jan 24, 2024 | 3.55 | 3.62 | 3.30 | 3.36 | 3.36 | 6,529,200 |
| Jan 23, 2024 | 3.33 | 3.47 | 3.23 | 3.31 | 3.31 | 4,756,000 |
| Jan 22, 2024 | 3.10 | 3.26 | 3.03 | 3.17 | 3.17 | 4,570,100 |
| Jan 19, 2024 | 3.31 | 3.34 | 3.18 | 3.28 | 3.28 | 3,567,300 |
| Jan 18, 2024 | 3.35 | 3.45 | 3.31 | 3.38 | 3.38 | 1,881,300 |
| Jan 17, 2024 | 3.12 | 3.33 | 2.99 | 3.33 | 3.33 | 4,546,000 |
| Jan 16, 2024 | 3.42 | 3.45 | 3.31 | 3.35 | 3.35 | 2,766,500 |
| Jan 12, 2024 | 3.59 | 3.61 | 3.47 | 3.48 | 3.48 | 2,409,200 |
| Jan 11, 2024 | 3.62 | 3.69 | 3.53 | 3.63 | 3.63 | 1,401,200 |
| Jan 10, 2024 | 3.65 | 3.73 | 3.50 | 3.54 | 3.54 | 2,184,400 |
| Jan 09, 2024 | 3.50 | 3.69 | 3.50 | 3.68 | 3.68 | 3,650,200 |
| Jan 08, 2024 | 3.65 | 3.67 | 3.55 | 3.58 | 3.58 | 2,757,500 |
| Jan 05, 2024 | 3.78 | 3.91 | 3.71 | 3.76 | 3.76 | 3,166,600 |
| Jan 04, 2024 | 3.68 | 4.00 | 3.63 | 3.79 | 3.79 | 7,977,600 |
| Jan 03, 2024 | 3.26 | 3.82 | 3.21 | 3.66 | 3.66 | 9,824,100 |
| Jan 02, 2024 | 3.50 | 3.54 | 3.25 | 3.27 | 3.27 | 5,655,600 |
| Dec 29, 2023 | 3.55 | 3.77 | 3.53 | 3.62 | 3.62 | 4,014,900 |
| Dec 28, 2023 | 3.62 | 3.77 | 3.56 | 3.57 | 3.57 | 2,918,600 |
| Dec 27, 2023 | 3.58 | 3.68 | 3.49 | 3.55 | 3.55 | 3,825,700 |
| Dec 26, 2023 | 3.44 | 3.69 | 3.44 | 3.60 | 3.60 | 4,010,600 |
| Dec 22, 2023 | 3.43 | 3.50 | 3.32 | 3.37 | 3.37 | 7,484,100 |
| Dec 21, 2023 | 3.56 | 3.67 | 3.46 | 3.66 | 3.66 | 4,416,000 |
| Dec 20, 2023 | 3.86 | 3.88 | 3.45 | 3.46 | 3.46 | 10,635,200 |
| Dec 19, 2023 | 3.61 | 4.03 | 3.61 | 3.95 | 3.95 | 12,053,600 |
| Dec 18, 2023 | 3.69 | 3.90 | 3.61 | 3.73 | 3.73 | 21,283,900 |
| Dec 15, 2023 | 5.21 | 5.26 | 4.14 | 4.63 | 4.63 | 34,057,300 |
| Dec 14, 2023 | 4.33 | 4.77 | 4.05 | 4.77 | 4.77 | 27,865,800 |
| Dec 13, 2023 | 3.70 | 3.89 | 3.38 | 3.69 | 3.69 | 21,126,800 |
| Dec 12, 2023 | 3.06 | 3.55 | 3.03 | 3.44 | 3.44 | 17,750,100 |
| Dec 11, 2023 | 2.91 | 3.11 | 2.87 | 2.93 | 2.93 | 7,815,200 |
| Dec 08, 2023 | 2.70 | 2.89 | 2.70 | 2.76 | 2.76 | 2,858,000 |
| Dec 07, 2023 | 2.59 | 2.79 | 2.58 | 2.74 | 2.74 | 3,755,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.