Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaotu Techedu Inc ADR (NY: GOTU )

4.310 -0.040 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 4.400 4.460 4.290 4.310 1,029,275 -0.04(-0.92%)
Aug 14, 2024 4.560 4.580 4.300 4.350 861,016 -0.27(-5.84%)
Aug 13, 2024 4.530 4.620 4.500 4.620 847,134 +0.10(+2.21%)
Aug 12, 2024 4.470 4.610 4.420 4.520 675,018 +0.11(+2.49%)
Aug 09, 2024 4.580 4.640 4.345 4.410 1,455,739 -0.20(-4.34%)
Aug 08, 2024 4.600 4.690 4.550 4.610 1,046,126 +0.05(+1.10%)
Aug 07, 2024 5.100 5.110 4.510 4.560 2,430,255 -0.19(-4.00%)
Aug 06, 2024 4.540 4.875 4.490 4.750 2,029,879 +0.39(+8.94%)
Aug 05, 2024 3.700 4.405 3.600 4.360 3,880,374 +0.36(+9.00%)
Aug 02, 2024 4.080 4.110 3.845 4.000 2,567,514 -0.23(-5.44%)
Aug 01, 2024 4.720 4.720 4.110 4.230 3,281,148 -0.57(-11.87%)
Jul 31, 2024 5.000 5.120 4.800 4.800 906,246 +0.00(+0.00%)
Jul 30, 2024 4.930 4.970 4.770 4.800 645,740 -0.17(-3.42%)
Jul 29, 2024 5.020 5.020 4.895 4.970 610,350 -0.03(-0.60%)
Jul 26, 2024 4.770 5.020 4.770 5.000 1,254,747 +0.28(+5.93%)
Jul 25, 2024 4.830 4.890 4.720 4.720 1,270,640 -0.12(-2.48%)
Jul 24, 2024 4.870 4.960 4.765 4.840 903,846 -0.06(-1.22%)
Jul 23, 2024 5.110 5.110 4.895 4.900 1,324,357 -0.28(-5.41%)
Jul 22, 2024 5.100 5.320 4.995 5.180 1,369,981 +0.32(+6.58%)
Jul 19, 2024 4.850 5.000 4.770 4.860 858,216 +0.05(+1.04%)
Jul 18, 2024 4.900 5.115 4.800 4.810 1,340,139 -0.03(-0.62%)
Jul 17, 2024 4.980 4.980 4.810 4.840 975,145 -0.14(-2.81%)
Jul 16, 2024 5.090 5.107 4.940 4.980 1,172,463 -0.10(-1.97%)
Jul 15, 2024 5.390 5.395 5.060 5.080 1,225,039 -0.35(-6.45%)
Jul 12, 2024 5.480 5.725 5.395 5.430 1,296,283 +0.04(+0.74%)
Jul 11, 2024 5.330 5.540 5.250 5.390 988,097 +0.13(+2.47%)
Jul 10, 2024 5.460 5.460 5.220 5.260 1,221,966 -0.15(-2.77%)
Jul 09, 2024 5.330 5.465 5.270 5.410 971,956 +0.05(+0.93%)
Jul 08, 2024 5.180 5.475 5.000 5.360 1,865,785 +0.17(+3.28%)
Jul 05, 2024 5.570 5.800 5.170 5.190 1,988,879 -0.51(-8.95%)
Jul 03, 2024 5.390 5.780 5.390 5.700 2,059,397 +0.34(+6.34%)
Jul 02, 2024 4.920 5.360 4.870 5.360 1,302,659 +0.44(+8.94%)
Jul 01, 2024 4.950 5.080 4.860 4.920 1,724,593 +0.02(+0.41%)
Jun 28, 2024 5.040 5.050 4.850 4.900 771,382 -0.08(-1.61%)
Jun 27, 2024 4.970 5.040 4.890 4.980 935,066 -0.02(-0.40%)
Jun 26, 2024 5.120 5.140 4.970 5.000 808,836 -0.05(-0.99%)
Jun 25, 2024 5.060 5.190 4.960 5.050 1,408,603 -0.04(-0.79%)
Jun 24, 2024 4.770 5.230 4.740 5.090 2,167,881 +0.38(+8.07%)
Jun 21, 2024 4.840 4.850 4.660 4.710 1,542,111 -0.14(-2.89%)
Jun 20, 2024 5.020 5.080 4.800 4.850 1,406,645 -0.14(-2.81%)
Jun 18, 2024 4.990 5.170 4.895 4.990 1,570,475 -0.04(-0.80%)
Jun 17, 2024 5.020 5.080 4.870 5.030 1,553,003 +0.05(+1.00%)
Jun 14, 2024 5.200 5.210 4.920 4.980 2,380,015 -0.15(-2.92%)
Jun 13, 2024 4.850 5.227 4.850 5.130 2,161,907 +0.31(+6.43%)
Jun 12, 2024 4.880 5.005 4.800 4.820 2,854,371 -0.06(-1.23%)
Jun 11, 2024 5.180 5.230 4.870 4.880 3,659,727 -0.31(-5.97%)
Jun 10, 2024 5.230 5.320 5.150 5.190 682,755 -0.03(-0.57%)
Jun 07, 2024 5.300 5.350 5.150 5.220 1,636,489 -0.22(-4.04%)
Jun 06, 2024 5.460 5.510 5.350 5.440 922,818 -0.05(-0.91%)
Jun 05, 2024 5.490 5.530 5.290 5.490 1,739,497 +0.02(+0.37%)
Jun 04, 2024 5.730 5.730 5.445 5.470 1,586,590 -0.19(-3.36%)
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.