Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.16 +43.56 (+3.27%)
Gaotu Techedu Inc. (GOTU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.7700 | 5.0200 | 4.7700 | 5.0000 | 5.0000 | 1,254,300 |
| 25 Jul 2024 | 4.8300 | 4.8900 | 4.7200 | 4.7200 | 4.7200 | 1,271,100 |
| 24 Jul 2024 | 4.8700 | 4.9600 | 4.7650 | 4.8400 | 4.8400 | 904,500 |
| 23 Jul 2024 | 5.1100 | 5.1100 | 4.8950 | 4.9000 | 4.9000 | 1,324,400 |
| 22 Jul 2024 | 5.1000 | 5.3200 | 4.9950 | 5.1800 | 5.1800 | 1,370,000 |
| 19 Jul 2024 | 4.8500 | 5.0000 | 4.7700 | 4.8600 | 4.8600 | 858,200 |
| 18 Jul 2024 | 4.9000 | 5.1150 | 4.8000 | 4.8100 | 4.8100 | 1,340,400 |
| 17 Jul 2024 | 4.9800 | 4.9800 | 4.8100 | 4.8400 | 4.8400 | 978,800 |
| 16 Jul 2024 | 5.0900 | 5.1080 | 4.9400 | 4.9800 | 4.9800 | 1,172,500 |
| 15 Jul 2024 | 5.3900 | 5.3950 | 5.0600 | 5.0800 | 5.0800 | 1,225,100 |
| 12 Jul 2024 | 5.4800 | 5.7250 | 5.3950 | 5.4300 | 5.4300 | 1,296,300 |
| 11 Jul 2024 | 5.3300 | 5.5400 | 5.2500 | 5.3900 | 5.3900 | 988,800 |
| 10 Jul 2024 | 5.4600 | 5.4600 | 5.2200 | 5.2600 | 5.2600 | 1,224,100 |
| 09 Jul 2024 | 5.3300 | 5.4650 | 5.2700 | 5.4100 | 5.4100 | 972,000 |
| 08 Jul 2024 | 5.1800 | 5.4750 | 5.0000 | 5.3600 | 5.3600 | 1,866,800 |
| 05 Jul 2024 | 5.5700 | 5.8000 | 5.1700 | 5.1900 | 5.1900 | 1,988,900 |
| 03 Jul 2024 | 5.3900 | 5.7800 | 5.3900 | 5.7000 | 5.7000 | 2,059,400 |
| 02 Jul 2024 | 4.9200 | 5.3600 | 4.8700 | 5.3600 | 5.3600 | 1,305,500 |
| 01 Jul 2024 | 4.9500 | 5.0800 | 4.8600 | 4.9200 | 4.9200 | 1,726,900 |
| 28 Jun 2024 | 5.0400 | 5.0500 | 4.8500 | 4.9000 | 4.9000 | 771,400 |
| 27 Jun 2024 | 4.9700 | 5.0400 | 4.8900 | 4.9800 | 4.9800 | 935,100 |
| 26 Jun 2024 | 5.1200 | 5.1400 | 4.9700 | 5.0000 | 5.0000 | 808,900 |
| 25 Jun 2024 | 5.0600 | 5.1900 | 4.9600 | 5.0500 | 5.0500 | 1,408,600 |
| 24 Jun 2024 | 4.7700 | 5.2300 | 4.7400 | 5.0900 | 5.0900 | 2,168,300 |
| 21 Jun 2024 | 4.8400 | 4.8500 | 4.6600 | 4.7100 | 4.7100 | 1,542,100 |
| 20 Jun 2024 | 5.0200 | 5.0800 | 4.8000 | 4.8500 | 4.8500 | 1,407,900 |
| 18 Jun 2024 | 4.9900 | 5.1700 | 4.8950 | 4.9900 | 4.9900 | 1,570,500 |
| 17 Jun 2024 | 5.0200 | 5.0800 | 4.8700 | 5.0300 | 5.0300 | 1,553,000 |
| 14 Jun 2024 | 5.2000 | 5.2100 | 4.9200 | 4.9800 | 4.9800 | 2,320,100 |
| 13 Jun 2024 | 4.8500 | 5.2270 | 4.8500 | 5.1300 | 5.1300 | 2,161,900 |
| 12 Jun 2024 | 4.8800 | 5.0050 | 4.8000 | 4.8200 | 4.8200 | 2,854,500 |
| 11 Jun 2024 | 5.1800 | 5.2300 | 4.8700 | 4.8800 | 4.8800 | 3,661,300 |
| 10 Jun 2024 | 5.2300 | 5.3200 | 5.1500 | 5.1900 | 5.1900 | 682,700 |
| 07 Jun 2024 | 5.3000 | 5.3500 | 5.1500 | 5.2200 | 5.2200 | 1,636,400 |
| 06 Jun 2024 | 5.4600 | 5.5100 | 5.3500 | 5.4400 | 5.4400 | 924,200 |
| 05 Jun 2024 | 5.4900 | 5.5300 | 5.2900 | 5.4900 | 5.4900 | 1,739,700 |
| 04 Jun 2024 | 5.7300 | 5.7300 | 5.4450 | 5.4700 | 5.4700 | 1,587,600 |
| 03 Jun 2024 | 5.8700 | 5.9600 | 5.6300 | 5.6600 | 5.6600 | 1,918,800 |
| 31 May 2024 | 5.8400 | 5.9200 | 5.6450 | 5.7000 | 5.7000 | 3,662,800 |
| 30 May 2024 | 6.1400 | 6.1400 | 5.8800 | 5.9300 | 5.9300 | 4,462,800 |
| 29 May 2024 | 6.0900 | 6.1400 | 5.9050 | 6.0600 | 6.0600 | 2,657,900 |
| 28 May 2024 | 6.3100 | 6.4800 | 6.1200 | 6.1700 | 6.1700 | 2,214,500 |
| 24 May 2024 | 6.3600 | 6.3800 | 6.0700 | 6.2300 | 6.2300 | 2,324,800 |
| 23 May 2024 | 6.5500 | 6.5700 | 6.2350 | 6.3400 | 6.3400 | 3,803,000 |
| 22 May 2024 | 7.0600 | 7.3000 | 6.5100 | 6.5500 | 6.5500 | 3,203,000 |
| 21 May 2024 | 6.9150 | 7.4500 | 6.6100 | 7.1100 | 7.1100 | 6,455,600 |
| 20 May 2024 | 8.2100 | 8.3600 | 8.1500 | 8.1800 | 8.1800 | 3,219,300 |
| 17 May 2024 | 7.9300 | 8.4350 | 7.8200 | 8.3500 | 8.3500 | 2,452,900 |
| 16 May 2024 | 7.7600 | 8.0100 | 7.5350 | 7.9900 | 7.9900 | 2,431,400 |
| 15 May 2024 | 7.9300 | 7.9600 | 7.5700 | 7.7700 | 7.7700 | 1,965,300 |
| 14 May 2024 | 7.7400 | 8.0400 | 7.5700 | 8.0000 | 8.0000 | 1,913,200 |
| 13 May 2024 | 7.4300 | 7.8000 | 7.4000 | 7.7500 | 7.7500 | 2,841,200 |
| 10 May 2024 | 7.3800 | 7.5400 | 7.2700 | 7.3500 | 7.3500 | 1,726,400 |
| 09 May 2024 | 7.2300 | 7.3800 | 7.1500 | 7.3000 | 7.3000 | 1,449,600 |
| 08 May 2024 | 6.9200 | 7.1350 | 6.8200 | 7.1300 | 7.1300 | 2,243,300 |
| 07 May 2024 | 7.1400 | 7.1700 | 6.9100 | 7.0800 | 7.0800 | 2,903,300 |
| 06 May 2024 | 7.1200 | 7.4000 | 7.0700 | 7.2700 | 7.2700 | 2,885,500 |
| 03 May 2024 | 7.1600 | 7.1950 | 6.9200 | 6.9800 | 6.9800 | 2,349,100 |
| 02 May 2024 | 6.7700 | 7.2400 | 6.6500 | 7.2000 | 7.2000 | 3,738,600 |
| 01 May 2024 | 6.5500 | 6.7310 | 6.4900 | 6.4900 | 6.4900 | 1,222,000 |
| 30 Apr 2024 | 6.5700 | 6.7520 | 6.4850 | 6.5300 | 6.5300 | 1,925,600 |
| 29 Apr 2024 | 6.7000 | 6.7850 | 6.5250 | 6.7500 | 6.7500 | 1,622,600 |
| 26 Apr 2024 | 7.0400 | 7.2000 | 6.5950 | 6.7000 | 6.7000 | 5,324,700 |
| 25 Apr 2024 | 6.3900 | 6.9000 | 6.3400 | 6.8800 | 6.8800 | 3,313,100 |
| 24 Apr 2024 | 6.9500 | 7.0700 | 6.3400 | 6.4500 | 6.4500 | 4,768,700 |
| 23 Apr 2024 | 6.5500 | 7.0400 | 6.5100 | 6.9800 | 6.9800 | 3,895,200 |
| 22 Apr 2024 | 6.4400 | 6.5800 | 6.2100 | 6.4900 | 6.4900 | 1,609,200 |
| 19 Apr 2024 | 6.1800 | 6.3650 | 6.1600 | 6.2900 | 6.2900 | 1,258,700 |
| 18 Apr 2024 | 5.9100 | 6.5950 | 5.8850 | 6.3800 | 6.3800 | 5,879,500 |
| 17 Apr 2024 | 5.9600 | 6.0950 | 5.8500 | 5.8700 | 5.8700 | 2,176,200 |
| 16 Apr 2024 | 6.2500 | 6.2550 | 5.8050 | 5.8800 | 5.8800 | 4,271,700 |
| 15 Apr 2024 | 6.3500 | 6.6500 | 6.2200 | 6.3300 | 6.3300 | 2,691,300 |
| 12 Apr 2024 | 6.3700 | 6.4900 | 6.2700 | 6.3000 | 6.3000 | 1,416,100 |
| 11 Apr 2024 | 6.3700 | 6.6100 | 6.3700 | 6.5200 | 6.5200 | 1,982,200 |
| 10 Apr 2024 | 6.3800 | 6.5300 | 6.2700 | 6.3200 | 6.3200 | 1,526,300 |
| 09 Apr 2024 | 6.4800 | 6.5400 | 6.3650 | 6.4300 | 6.4300 | 1,199,200 |
| 08 Apr 2024 | 6.6500 | 6.6500 | 6.4000 | 6.4700 | 6.4700 | 956,900 |
| 05 Apr 2024 | 6.6600 | 6.7200 | 6.4700 | 6.5000 | 6.5000 | 1,450,800 |
| 04 Apr 2024 | 7.0500 | 7.0600 | 6.5900 | 6.6500 | 6.6500 | 1,402,300 |
| 03 Apr 2024 | 6.9800 | 7.2490 | 6.9000 | 7.0900 | 7.0900 | 1,312,500 |
| 02 Apr 2024 | 6.9300 | 7.1000 | 6.7600 | 7.0800 | 7.0800 | 1,586,200 |
| 01 Apr 2024 | 6.6900 | 7.1570 | 6.6900 | 7.0900 | 7.0900 | 3,133,000 |
| 28 Mar 2024 | 6.8200 | 6.9700 | 6.5400 | 6.5500 | 6.5500 | 2,803,000 |
| 27 Mar 2024 | 6.8700 | 6.8900 | 6.7000 | 6.7400 | 6.7400 | 2,297,600 |
| 26 Mar 2024 | 6.9300 | 7.0300 | 6.7700 | 6.9300 | 6.9300 | 2,025,800 |
| 25 Mar 2024 | 6.9800 | 7.1500 | 6.7700 | 6.8200 | 6.8200 | 1,954,900 |
| 22 Mar 2024 | 7.1200 | 7.1700 | 6.9600 | 6.9800 | 6.9800 | 2,535,900 |
| 21 Mar 2024 | 7.3800 | 7.3850 | 7.1350 | 7.2100 | 7.2100 | 2,534,100 |
| 20 Mar 2024 | 7.4000 | 7.6800 | 7.2200 | 7.4600 | 7.4600 | 2,783,000 |
| 19 Mar 2024 | 7.5400 | 7.5600 | 7.1000 | 7.3500 | 7.3500 | 3,005,400 |
| 18 Mar 2024 | 7.8300 | 7.9900 | 7.5900 | 7.6500 | 7.6500 | 3,215,600 |
| 15 Mar 2024 | 7.7200 | 7.9000 | 7.5700 | 7.7200 | 7.7200 | 2,067,600 |
| 14 Mar 2024 | 7.6500 | 8.0150 | 7.4900 | 7.7900 | 7.7900 | 3,412,600 |
| 13 Mar 2024 | 7.4500 | 7.9800 | 7.3400 | 7.8400 | 7.8400 | 5,637,900 |
| 12 Mar 2024 | 6.9300 | 7.5300 | 6.9300 | 7.4600 | 7.4600 | 4,682,300 |
| 11 Mar 2024 | 7.2700 | 7.2700 | 6.7900 | 6.8000 | 6.8000 | 4,304,200 |
| 08 Mar 2024 | 7.0700 | 7.3450 | 7.0500 | 7.1500 | 7.1500 | 2,851,100 |
| 07 Mar 2024 | 7.2200 | 7.2550 | 6.9600 | 7.0500 | 7.0500 | 5,467,100 |
| 06 Mar 2024 | 7.7800 | 7.8200 | 7.1950 | 7.2800 | 7.2800 | 5,440,200 |
| 05 Mar 2024 | 7.1500 | 7.6400 | 7.0300 | 7.4000 | 7.4000 | 6,126,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.