Canada Markets open in 3 hrs 13 mins

Gaotu Techedu Inc. (GOTU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.38000.0000 (0.00%)
At close: 04:00PM EDT
1.3900 +0.01 (+0.72%)
After hours: 07:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 20221.34001.45001.33901.38001.38002,211,500
May 17, 20221.44001.48501.36001.38001.38001,598,900
May 16, 20221.41001.47001.35001.35001.3500974,300
May 13, 20221.34001.43001.33501.38001.38003,032,700
May 12, 20221.25001.36001.21001.31001.31004,183,100
May 11, 20221.38001.39501.28001.29001.29004,215,500
May 10, 20221.35001.40001.30001.34001.34002,038,400
May 09, 20221.42001.44001.32001.32001.32006,253,700
May 06, 20221.59001.59001.45001.48001.48001,776,300
May 05, 20221.63001.68001.58001.58001.58001,833,400
May 04, 20221.65001.76001.60001.76001.76001,623,400
May 03, 20221.69001.77501.66001.68001.68001,567,300
May 02, 20221.56001.71001.53001.70001.70002,161,100
Apr 29, 20221.58001.68001.56001.59001.59002,938,200
Apr 28, 20221.51001.54001.42001.49001.49002,521,100
Apr 27, 20221.49001.55901.45001.50001.50001,434,800
Apr 26, 20221.50001.51001.42001.45001.45001,370,200
Apr 25, 20221.43001.52501.43001.50001.50001,676,800
Apr 22, 20221.49001.60001.49001.52001.52004,327,600
Apr 21, 20221.55001.57001.43001.45001.45008,921,200
Apr 20, 20221.60001.60001.50001.54001.54004,860,200
Apr 19, 20221.52001.64001.50001.61001.61004,142,200
Apr 18, 20221.57001.57501.48001.55001.55005,154,700
Apr 14, 20221.65001.65001.56001.56001.56002,960,900
Apr 13, 20221.70001.70001.61401.62001.62002,142,700
Apr 12, 20221.69001.74001.64501.67001.67001,733,100
Apr 11, 20221.67001.69001.60001.65001.65002,399,500
Apr 08, 20221.72001.80001.71001.73001.73001,865,800
Apr 07, 20221.80001.82001.66001.74001.74006,792,200
Apr 06, 20221.83001.87801.73001.82001.82002,873,800
Apr 05, 20221.90001.97001.82501.90001.90002,059,200
Apr 04, 20221.87001.97001.82001.95001.95005,918,100
Apr 01, 20221.85001.88001.72001.75001.75003,333,800
Mar 31, 20221.82001.84001.70501.72001.72002,956,600
Mar 30, 20221.95001.98901.80001.80001.80006,107,300
Mar 29, 20222.06002.12001.95001.98001.98004,237,400
Mar 28, 20222.03002.16001.94001.97001.97006,671,900
Mar 25, 20222.06002.07001.97002.02002.02004,537,900
Mar 24, 20222.23002.23002.03002.18002.18004,191,600
Mar 23, 20222.23002.27502.16002.23002.23008,795,700
Mar 22, 20222.22002.35002.22002.30002.30006,375,500
Mar 21, 20222.08002.25002.01502.15002.15005,681,500
Mar 18, 20221.83002.29001.81002.24002.240014,665,300
Mar 17, 20221.81001.87001.70001.84001.84006,735,500
Mar 16, 20221.66501.93001.65001.89001.890012,022,700
Mar 15, 20221.32001.52001.26201.44001.44007,205,000
Mar 14, 20221.45001.46001.39001.40001.40006,601,300
Mar 11, 20221.73001.77001.50001.54001.54007,929,700
Mar 10, 20221.79001.86001.69001.70001.70006,059,400
Mar 09, 20221.62001.94001.62001.94001.940011,424,000
Mar 08, 20221.54501.61001.43001.57001.57006,475,800
Mar 07, 20221.41501.55001.39001.44001.44006,512,100
Mar 04, 20221.51001.53001.39001.39001.39004,845,000
Mar 03, 20221.64001.64001.52001.53001.53004,386,700
Mar 02, 20221.70001.70001.60001.61001.61002,866,700
Mar 01, 20221.80001.86001.66001.66001.66003,755,000
Feb 28, 20221.78001.85601.72001.75001.75002,914,400
Feb 25, 20221.90001.90001.77001.82001.82003,630,500
Feb 24, 20221.80001.91001.74001.89001.89008,538,800
Feb 23, 20222.09002.17001.86001.91001.91005,708,500
Feb 22, 20222.08002.14001.99002.02002.02003,596,400
Feb 18, 20222.15002.21102.08002.18002.18002,363,200
Feb 17, 20222.40002.40002.17002.19002.19003,525,300
Feb 16, 20222.36002.57002.31002.47002.47009,412,100
Feb 15, 20222.05002.48002.05002.46002.46009,068,000
Feb 14, 20222.16002.17001.95002.05002.05007,778,700
Feb 11, 20222.24002.38002.18002.22002.22003,151,300
Feb 10, 20222.26002.39002.22002.26002.26003,305,100
Feb 09, 20222.13002.39002.10002.38002.38004,927,600
Feb 08, 20222.00002.12001.96202.12002.12005,691,900
Feb 07, 20221.92002.10001.89002.07002.07003,609,500
Feb 04, 20221.81002.04001.78002.02002.02003,521,200
Feb 03, 20221.80001.90001.75001.80001.80001,951,600
Feb 02, 20221.89001.89001.76201.83001.83002,274,000
Feb 01, 20221.85001.93001.79001.87001.87001,689,700
Jan 31, 20221.73001.88001.71001.87001.87003,806,600
Jan 28, 20221.63001.78001.63001.72001.72003,389,000
Jan 27, 20221.77001.78001.60001.66001.66006,835,200
Jan 26, 20222.11002.11001.80001.81001.81004,999,500
Jan 25, 20222.16002.20002.00002.07002.07002,442,200
Jan 24, 20222.07502.20001.98002.19002.19006,629,800
Jan 21, 20222.12002.25002.06002.25002.25009,183,700
Jan 20, 20222.09002.24002.05502.15002.15008,255,600
Jan 19, 20221.94002.03001.92002.03002.03005,512,100
Jan 18, 20221.75001.99001.75001.99001.990010,134,800
Jan 14, 20221.69001.82001.67001.81001.81004,987,800
Jan 13, 20221.79001.81001.64001.65001.65002,811,100
Jan 12, 20221.84001.85001.77001.83001.83003,519,000
Jan 11, 20221.63001.80001.63001.76001.76003,210,500
Jan 10, 20221.69001.69001.57001.65001.65004,251,000
Jan 07, 20221.68001.78001.64001.65001.65003,168,600
Jan 06, 20221.68001.76001.58001.65001.65003,594,400
Jan 05, 20221.73001.84501.61001.62001.62004,386,700
Jan 04, 20221.88001.89001.74001.76001.76004,947,200
Jan 03, 20222.00002.03001.88201.92001.92005,293,600
Dec 31, 20211.84002.02001.82001.94001.94007,383,400
Dec 30, 20211.57002.07001.56501.89001.890017,600,900
Dec 29, 20211.74001.78001.55001.56001.560012,698,000
Dec 28, 20211.83001.86001.73001.75001.75006,576,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...