Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

2.520 +0.020 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 2.530 2.540 2.480 2.520 1,339,228 +0.02(+0.80%)
Dec 10, 2024 2.530 2.555 2.470 2.500 1,778,941 -0.13(-4.94%)
Dec 09, 2024 2.680 2.750 2.600 2.630 4,593,484 +0.20(+8.23%)
Dec 06, 2024 2.600 2.610 2.400 2.430 4,775,489 -0.12(-4.71%)
Dec 05, 2024 2.660 2.675 2.550 2.550 2,886,965 -0.10(-3.77%)
Dec 04, 2024 2.600 2.690 2.490 2.650 5,038,567 -0.33(-11.07%)
Dec 03, 2024 2.900 3.010 2.820 2.980 1,596,666 +0.08(+2.76%)
Dec 02, 2024 2.930 2.930 2.800 2.900 1,501,913 +0.09(+3.20%)
Nov 29, 2024 2.950 2.970 2.700 2.810 1,479,086 -0.06(-2.09%)
Nov 27, 2024 2.570 2.880 2.545 2.870 3,536,040 +0.37(+14.80%)
Nov 26, 2024 2.550 2.555 2.470 2.500 1,468,568 -0.05(-1.96%)
Nov 25, 2024 2.550 2.588 2.530 2.550 3,232,359 +0.00(+0.00%)
Nov 22, 2024 2.560 2.600 2.550 2.550 765,056 -0.06(-2.30%)
Nov 21, 2024 2.600 2.610 2.530 2.610 1,758,592 +0.01(+0.38%)
Nov 20, 2024 2.630 2.655 2.580 2.600 1,452,042 +0.00(+0.00%)
Nov 19, 2024 2.600 2.610 2.550 2.600 668,787 +0.01(+0.39%)
Nov 18, 2024 2.600 2.640 2.550 2.590 806,731 +0.00(+0.00%)
Nov 15, 2024 2.640 2.665 2.570 2.590 1,443,745 -0.03(-1.15%)
Nov 14, 2024 2.640 2.665 2.590 2.620 1,006,535 -0.03(-1.13%)
Nov 13, 2024 2.750 2.760 2.580 2.650 2,713,904 -0.07(-2.57%)
Nov 12, 2024 2.800 2.800 2.680 2.720 1,720,809 -0.11(-3.89%)
Nov 11, 2024 3.000 3.025 2.810 2.830 2,495,880 -0.17(-5.67%)
Nov 08, 2024 3.100 3.145 2.970 3.000 1,663,695 -0.22(-6.83%)
Nov 07, 2024 3.200 3.340 3.125 3.220 1,694,861 +0.15(+4.89%)
Nov 06, 2024 3.000 3.110 2.980 3.070 1,027,907 -0.06(-1.92%)
Nov 05, 2024 3.170 3.195 3.020 3.130 1,043,623 +0.05(+1.62%)
Nov 04, 2024 3.120 3.190 3.075 3.080 782,747 +0.00(+0.00%)
Nov 01, 2024 3.090 3.099 3.030 3.080 751,903 +0.00(+0.00%)
Oct 31, 2024 3.110 3.160 3.040 3.080 771,412 -0.06(-1.91%)
Oct 30, 2024 3.020 3.200 2.985 3.140 1,461,237 +0.08(+2.61%)
Oct 29, 2024 3.220 3.225 3.055 3.060 1,567,562 -0.13(-4.08%)
Oct 28, 2024 3.140 3.280 3.110 3.190 2,213,525 +0.17(+5.63%)
Oct 25, 2024 3.010 3.040 2.950 3.020 1,212,610 +0.04(+1.34%)
Oct 24, 2024 3.020 3.035 2.850 2.980 2,402,298 -0.01(-0.33%)
Oct 23, 2024 3.090 3.110 2.980 2.990 2,001,657 -0.17(-5.38%)
Oct 22, 2024 3.150 3.220 3.085 3.160 1,417,448 +0.00(+0.00%)
Oct 21, 2024 3.120 3.200 2.980 3.160 2,716,306 -0.04(-1.25%)
Oct 18, 2024 3.340 3.370 3.170 3.200 1,598,854 +0.05(+1.59%)
Oct 17, 2024 3.170 3.180 2.990 3.150 2,783,317 -0.09(-2.78%)
Oct 16, 2024 3.280 3.330 3.190 3.240 1,255,804 +0.00(+0.00%)
Oct 15, 2024 3.400 3.510 3.210 3.240 3,242,028 -0.29(-8.22%)
Oct 14, 2024 3.655 3.665 3.460 3.530 1,462,797 -0.20(-5.36%)
Oct 11, 2024 3.580 3.820 3.465 3.730 2,977,448 +0.02(+0.54%)
Oct 10, 2024 3.640 3.810 3.630 3.710 2,633,160 +0.07(+1.92%)
Oct 09, 2024 3.600 3.765 3.550 3.640 2,153,038 -0.10(-2.67%)
Oct 08, 2024 3.970 4.052 3.720 3.740 4,272,584 -0.63(-14.42%)
Oct 07, 2024 4.070 4.380 3.960 4.370 6,266,350 +0.45(+11.48%)
Oct 04, 2024 3.960 4.030 3.790 3.920 2,876,670 +0.12(+3.16%)
Oct 03, 2024 3.830 3.950 3.750 3.800 3,070,783 -0.23(-5.71%)
Oct 02, 2024 4.370 4.480 3.960 4.030 6,589,969 +0.09(+2.28%)
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.