Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,172.39 -165.54 (-0.86%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Gaotu Techedu Inc. (GOTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 1.1800 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 959,100 |
| 29 Sept 2022 | 1.2000 | 1.2200 | 1.1550 | 1.1800 | 1.1800 | 1,077,800 |
| 28 Sept 2022 | 1.2000 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 817,100 |
| 27 Sept 2022 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 1,239,900 |
| 26 Sept 2022 | 1.2200 | 1.2820 | 1.2000 | 1.2200 | 1.2200 | 1,720,900 |
| 23 Sept 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 1,228,900 |
| 22 Sept 2022 | 1.2600 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 2,416,900 |
| 21 Sept 2022 | 1.2800 | 1.3150 | 1.2400 | 1.2400 | 1.2400 | 2,460,800 |
| 20 Sept 2022 | 1.3900 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 1,396,500 |
| 19 Sept 2022 | 1.3700 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 1,154,300 |
| 16 Sept 2022 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 1,218,200 |
| 15 Sept 2022 | 1.5200 | 1.5450 | 1.4900 | 1.5100 | 1.5100 | 984,100 |
| 14 Sept 2022 | 1.5300 | 1.5500 | 1.4650 | 1.5300 | 1.5300 | 1,270,400 |
| 13 Sept 2022 | 1.5300 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 1,488,000 |
| 12 Sept 2022 | 1.6200 | 1.6600 | 1.5900 | 1.6100 | 1.6100 | 1,184,300 |
| 09 Sept 2022 | 1.6100 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 1,658,200 |
| 08 Sept 2022 | 1.6100 | 1.7150 | 1.5700 | 1.6000 | 1.6000 | 3,586,100 |
| 07 Sept 2022 | 1.5000 | 1.6400 | 1.4800 | 1.6300 | 1.6300 | 3,682,500 |
| 06 Sept 2022 | 1.5800 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 1,542,200 |
| 02 Sept 2022 | 1.7000 | 1.7000 | 1.5300 | 1.5700 | 1.5700 | 2,278,900 |
| 01 Sept 2022 | 1.7200 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 1,613,700 |
| 31 Aug 2022 | 1.7800 | 1.8100 | 1.7000 | 1.7600 | 1.7600 | 1,870,200 |
| 30 Aug 2022 | 1.9000 | 1.9900 | 1.6900 | 1.7500 | 1.7500 | 4,820,200 |
| 29 Aug 2022 | 1.5800 | 1.9100 | 1.5800 | 1.8100 | 1.8100 | 5,733,400 |
| 26 Aug 2022 | 1.7000 | 1.7150 | 1.5900 | 1.6200 | 1.6200 | 2,468,200 |
| 25 Aug 2022 | 1.5800 | 1.6390 | 1.5400 | 1.6000 | 1.6000 | 1,744,000 |
| 24 Aug 2022 | 1.4600 | 1.5750 | 1.4400 | 1.5300 | 1.5300 | 952,200 |
| 23 Aug 2022 | 1.4500 | 1.5090 | 1.4100 | 1.4800 | 1.4800 | 1,453,800 |
| 22 Aug 2022 | 1.4200 | 1.5400 | 1.4200 | 1.4500 | 1.4500 | 1,666,200 |
| 19 Aug 2022 | 1.5200 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 1,326,700 |
| 18 Aug 2022 | 1.5200 | 1.5800 | 1.4800 | 1.5100 | 1.5100 | 1,698,100 |
| 17 Aug 2022 | 1.5600 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 1,140,600 |
| 16 Aug 2022 | 1.5800 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 1,446,300 |
| 15 Aug 2022 | 1.5800 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 1,078,600 |
| 12 Aug 2022 | 1.5800 | 1.6300 | 1.5450 | 1.6000 | 1.6000 | 689,700 |
| 11 Aug 2022 | 1.5900 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 3,457,600 |
| 10 Aug 2022 | 1.5200 | 1.6100 | 1.4900 | 1.5900 | 1.5900 | 3,270,200 |
| 09 Aug 2022 | 1.6200 | 1.6290 | 1.5200 | 1.5200 | 1.5200 | 1,732,000 |
| 08 Aug 2022 | 1.6700 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 1,780,300 |
| 05 Aug 2022 | 1.6000 | 1.7000 | 1.5650 | 1.6800 | 1.6800 | 3,539,400 |
| 04 Aug 2022 | 1.6700 | 1.6900 | 1.6200 | 1.6700 | 1.6700 | 1,670,400 |
| 03 Aug 2022 | 1.6200 | 1.6650 | 1.5900 | 1.6200 | 1.6200 | 1,584,800 |
| 02 Aug 2022 | 1.5500 | 1.6600 | 1.5400 | 1.6300 | 1.6300 | 3,270,400 |
| 01 Aug 2022 | 1.7000 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 2,186,900 |
| 29 Jul 2022 | 1.8000 | 1.8200 | 1.7100 | 1.7100 | 1.7100 | 2,702,300 |
| 28 Jul 2022 | 1.7900 | 1.8700 | 1.7050 | 1.8700 | 1.8700 | 2,597,300 |
| 27 Jul 2022 | 1.7600 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 2,174,800 |
| 26 Jul 2022 | 1.8500 | 1.8800 | 1.7300 | 1.7400 | 1.7400 | 2,076,700 |
| 25 Jul 2022 | 1.8300 | 1.8900 | 1.8000 | 1.8600 | 1.8600 | 1,484,100 |
| 22 Jul 2022 | 1.9300 | 1.9400 | 1.8300 | 1.8300 | 1.8300 | 1,182,100 |
| 21 Jul 2022 | 1.9700 | 2.0110 | 1.9250 | 1.9300 | 1.9300 | 1,356,700 |
| 20 Jul 2022 | 1.9200 | 2.0100 | 1.9100 | 2.0000 | 2.0000 | 1,679,600 |
| 19 Jul 2022 | 1.9000 | 1.9600 | 1.8100 | 1.9400 | 1.9400 | 2,490,600 |
| 18 Jul 2022 | 1.9400 | 1.9800 | 1.8400 | 1.8600 | 1.8600 | 2,625,500 |
| 15 Jul 2022 | 1.8900 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 3,695,000 |
| 14 Jul 2022 | 1.7500 | 2.0100 | 1.7500 | 1.8900 | 1.8900 | 10,143,800 |
| 13 Jul 2022 | 1.7200 | 1.8450 | 1.6900 | 1.7800 | 1.7800 | 4,799,000 |
| 12 Jul 2022 | 1.8300 | 1.8550 | 1.7100 | 1.7900 | 1.7900 | 3,597,800 |
| 11 Jul 2022 | 1.8400 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 3,163,000 |
| 08 Jul 2022 | 1.8500 | 1.9800 | 1.8500 | 1.9100 | 1.9100 | 3,171,200 |
| 07 Jul 2022 | 1.8900 | 1.9350 | 1.8300 | 1.8700 | 1.8700 | 4,296,200 |
| 06 Jul 2022 | 1.9300 | 1.9400 | 1.8100 | 1.8600 | 1.8600 | 4,060,000 |
| 05 Jul 2022 | 1.9000 | 1.9800 | 1.8600 | 1.9800 | 1.9800 | 3,823,500 |
| 01 Jul 2022 | 1.9600 | 1.9950 | 1.8800 | 1.9600 | 1.9600 | 1,842,500 |
| 30 Jun 2022 | 1.9100 | 2.0000 | 1.8350 | 1.9600 | 1.9600 | 3,256,300 |
| 29 Jun 2022 | 1.9500 | 1.9900 | 1.8600 | 1.9500 | 1.9500 | 3,487,700 |
| 28 Jun 2022 | 2.0800 | 2.2000 | 1.9700 | 1.9700 | 1.9700 | 5,955,000 |
| 27 Jun 2022 | 1.9800 | 2.0900 | 1.8900 | 2.0700 | 2.0700 | 9,791,200 |
| 24 Jun 2022 | 2.0000 | 2.0700 | 1.8800 | 1.9800 | 1.9800 | 5,370,700 |
| 23 Jun 2022 | 2.0000 | 2.0900 | 1.9200 | 1.9600 | 1.9600 | 6,123,800 |
| 22 Jun 2022 | 1.8600 | 2.0400 | 1.8400 | 1.9800 | 1.9800 | 4,711,600 |
| 21 Jun 2022 | 2.0900 | 2.1100 | 1.8650 | 1.9000 | 1.9000 | 7,632,000 |
| 17 Jun 2022 | 2.0100 | 2.1500 | 2.0100 | 2.0600 | 2.0600 | 8,086,100 |
| 16 Jun 2022 | 1.8300 | 2.0000 | 1.7900 | 2.0000 | 2.0000 | 7,909,900 |
| 15 Jun 2022 | 1.9200 | 2.0350 | 1.7900 | 1.8700 | 1.8700 | 9,531,200 |
| 14 Jun 2022 | 1.7200 | 1.9900 | 1.6700 | 1.9000 | 1.9000 | 8,656,100 |
| 13 Jun 2022 | 1.7200 | 1.7600 | 1.5900 | 1.6500 | 1.6500 | 5,453,000 |
| 10 Jun 2022 | 1.7700 | 1.9000 | 1.7100 | 1.7900 | 1.7900 | 13,152,000 |
| 09 Jun 2022 | 1.7700 | 1.8000 | 1.6700 | 1.7400 | 1.7400 | 5,272,200 |
| 08 Jun 2022 | 1.6700 | 2.0800 | 1.6500 | 1.8400 | 1.8400 | 21,453,400 |
| 07 Jun 2022 | 1.3300 | 1.6000 | 1.3100 | 1.6000 | 1.6000 | 10,098,800 |
| 06 Jun 2022 | 1.5100 | 1.6000 | 1.3300 | 1.3700 | 1.3700 | 10,070,600 |
| 03 Jun 2022 | 1.3100 | 1.3400 | 1.2400 | 1.3200 | 1.3200 | 3,496,600 |
| 02 Jun 2022 | 1.2300 | 1.3300 | 1.2100 | 1.3200 | 1.3200 | 6,126,100 |
| 01 Jun 2022 | 1.2700 | 1.3150 | 1.2100 | 1.2100 | 1.2100 | 2,652,300 |
| 31 May 2022 | 1.3500 | 1.3600 | 1.2400 | 1.3000 | 1.3000 | 3,938,300 |
| 27 May 2022 | 1.2700 | 1.3100 | 1.2170 | 1.2900 | 1.2900 | 1,813,400 |
| 26 May 2022 | 1.1600 | 1.2900 | 1.1600 | 1.2800 | 1.2800 | 2,583,000 |
| 25 May 2022 | 1.2100 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 3,045,100 |
| 24 May 2022 | 1.2600 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 4,115,900 |
| 23 May 2022 | 1.3800 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 3,500,700 |
| 20 May 2022 | 1.5500 | 1.5570 | 1.3700 | 1.4000 | 1.4000 | 4,298,800 |
| 19 May 2022 | 1.3900 | 1.5200 | 1.3800 | 1.5200 | 1.5200 | 2,206,600 |
| 18 May 2022 | 1.3400 | 1.4500 | 1.3390 | 1.3800 | 1.3800 | 2,211,500 |
| 17 May 2022 | 1.4400 | 1.4850 | 1.3600 | 1.3800 | 1.3800 | 1,598,900 |
| 16 May 2022 | 1.4100 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 974,300 |
| 13 May 2022 | 1.3400 | 1.4300 | 1.3350 | 1.3800 | 1.3800 | 3,137,100 |
| 12 May 2022 | 1.2500 | 1.3600 | 1.2100 | 1.3100 | 1.3100 | 4,183,100 |
| 11 May 2022 | 1.3800 | 1.3950 | 1.2800 | 1.2900 | 1.2900 | 4,215,500 |
| 10 May 2022 | 1.3500 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 2,038,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
