Singapore markets close in 3 hours 47 minutes

Gaotu Techedu Inc. (GOTU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.18-0.17 (-2.04%)
At close: 04:00PM EDT
8.15 -0.03 (-0.37%)
After hours: 07:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20248.218.368.158.188.183,209,600
17 May 20247.938.447.828.358.352,452,900
16 May 20247.768.017.537.997.992,431,400
15 May 20247.937.967.577.777.771,965,300
14 May 20247.748.047.578.008.001,913,200
13 May 20247.437.807.407.757.752,841,200
10 May 20247.387.547.277.357.351,726,400
09 May 20247.237.387.157.307.301,449,600
08 May 20246.927.146.827.137.132,243,300
07 May 20247.147.176.917.087.082,903,300
06 May 20247.127.407.077.277.272,885,500
03 May 20247.167.206.926.986.982,349,100
02 May 20246.777.246.657.207.203,738,600
01 May 20246.556.736.496.496.491,222,000
30 Apr 20246.576.756.496.536.531,925,600
29 Apr 20246.706.786.536.756.751,622,600
26 Apr 20247.047.206.596.706.705,324,700
25 Apr 20246.396.906.346.886.883,313,100
24 Apr 20246.957.076.346.456.454,768,700
23 Apr 20246.557.046.516.986.983,895,200
22 Apr 20246.446.586.216.496.491,609,200
19 Apr 20246.186.366.166.296.291,258,700
18 Apr 20245.916.595.896.386.385,879,500
17 Apr 20245.966.095.855.875.872,176,200
16 Apr 20246.256.265.805.885.884,271,700
15 Apr 20246.356.656.226.336.332,691,300
12 Apr 20246.376.496.276.306.301,416,100
11 Apr 20246.376.616.376.526.521,982,200
10 Apr 20246.386.536.276.326.321,526,300
09 Apr 20246.486.546.366.436.431,199,200
08 Apr 20246.656.656.406.476.47956,900
05 Apr 20246.666.726.476.506.501,450,800
04 Apr 20247.057.066.596.656.651,402,300
03 Apr 20246.987.256.907.097.091,312,500
02 Apr 20246.937.106.767.087.081,586,200
01 Apr 20246.697.166.697.097.093,133,000
28 Mar 20246.826.976.546.556.552,803,000
27 Mar 20246.876.896.706.746.742,297,600
26 Mar 20246.937.036.776.936.932,025,800
25 Mar 20246.987.156.776.826.821,954,900
22 Mar 20247.127.176.966.986.982,535,900
21 Mar 20247.387.397.147.217.212,534,100
20 Mar 20247.407.687.227.467.462,783,000
19 Mar 20247.547.567.107.357.353,005,400
18 Mar 20247.837.997.597.657.653,215,600
15 Mar 20247.727.907.577.727.722,067,600
14 Mar 20247.658.027.497.797.793,412,600
13 Mar 20247.457.987.347.847.845,637,900
12 Mar 20246.937.536.937.467.464,682,300
11 Mar 20247.277.276.796.806.804,304,200
08 Mar 20247.077.347.057.157.152,851,100
07 Mar 20247.227.266.967.057.055,467,100
06 Mar 20247.787.827.207.287.285,440,200
05 Mar 20247.157.647.037.407.406,126,100
04 Mar 20248.168.207.307.447.447,250,300
01 Mar 20247.918.427.688.098.096,980,000
29 Feb 20247.918.227.557.827.827,608,300
28 Feb 20247.517.757.257.647.6414,886,600
27 Feb 20245.878.135.687.767.7632,689,400
26 Feb 20245.706.505.645.945.9420,742,200
23 Feb 20245.435.535.305.505.506,159,200
22 Feb 20245.155.475.155.405.408,000,200
21 Feb 20244.985.204.935.035.036,007,500
20 Feb 20244.964.994.684.894.898,156,800
16 Feb 20245.105.284.924.934.935,528,500
15 Feb 20245.255.354.915.005.007,673,400
14 Feb 20245.085.305.045.285.285,417,600
13 Feb 20244.855.054.774.964.965,390,500
12 Feb 20244.705.154.695.095.096,114,700
09 Feb 20244.544.684.364.674.674,874,000
08 Feb 20244.754.884.284.564.5617,756,200
07 Feb 20244.154.714.094.714.719,871,800
06 Feb 20244.204.724.124.214.2118,488,700
05 Feb 20244.154.163.823.933.936,817,400
02 Feb 20243.704.193.674.034.0315,284,600
01 Feb 20243.363.703.363.653.656,844,800
31 Jan 20243.113.443.113.333.336,862,500
30 Jan 20243.143.213.083.153.154,647,800
29 Jan 20243.463.473.103.203.205,661,100
26 Jan 20243.533.593.353.383.383,286,500
25 Jan 20243.393.653.363.603.605,756,200
24 Jan 20243.553.623.303.363.366,529,200
23 Jan 20243.333.473.233.313.314,756,000
22 Jan 20243.103.263.033.173.174,570,100
19 Jan 20243.313.343.183.283.283,567,300
18 Jan 20243.353.453.313.383.381,881,300
17 Jan 20243.123.332.993.333.334,546,000
16 Jan 20243.423.453.313.353.352,766,500
12 Jan 20243.593.613.473.483.482,409,200
11 Jan 20243.623.693.533.633.631,401,200
10 Jan 20243.653.733.503.543.542,184,400
09 Jan 20243.503.693.503.683.683,650,200
08 Jan 20243.653.673.553.583.582,757,500
05 Jan 20243.783.913.713.763.763,166,600
04 Jan 20243.684.003.633.793.797,977,600
03 Jan 20243.263.823.213.663.669,824,100
02 Jan 20243.503.543.253.273.275,655,600
29 Dec 20233.553.773.533.623.624,014,900
28 Dec 20233.623.773.563.573.572,918,600
27 Dec 20233.583.683.493.553.553,825,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...