Singapore markets close in 6 hours 52 minutes

Gaotu Techedu Inc. (GOTU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.3500-0.0300 (-2.17%)
At close: 04:00PM EDT
1.4000 +0.05 (+3.70%)
After hours: 07:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20221.41001.47001.35001.35001.3500966,400
13 May 20221.34001.43001.33501.38001.38003,032,700
12 May 20221.25001.36001.21001.31001.31004,183,100
11 May 20221.38001.39501.28001.29001.29004,215,500
10 May 20221.35001.40001.30001.34001.34002,038,400
09 May 20221.42001.44001.32001.32001.32006,253,700
06 May 20221.59001.59001.45001.48001.48001,776,300
05 May 20221.63001.68001.58001.58001.58001,833,400
04 May 20221.65001.76001.60001.76001.76001,623,400
03 May 20221.69001.77501.66001.68001.68001,567,300
02 May 20221.56001.71001.53001.70001.70002,161,100
29 Apr 20221.58001.68001.56001.59001.59002,938,200
28 Apr 20221.51001.54001.42001.49001.49002,521,100
27 Apr 20221.49001.55901.45001.50001.50001,434,800
26 Apr 20221.50001.51001.42001.45001.45001,370,200
25 Apr 20221.43001.52501.43001.50001.50001,676,800
22 Apr 20221.49001.60001.49001.52001.52004,327,600
21 Apr 20221.55001.57001.43001.45001.45008,921,200
20 Apr 20221.60001.60001.50001.54001.54004,860,200
19 Apr 20221.52001.64001.50001.61001.61004,142,200
18 Apr 20221.57001.57501.48001.55001.55005,154,700
14 Apr 20221.65001.65001.56001.56001.56002,960,900
13 Apr 20221.70001.70001.61401.62001.62002,142,700
12 Apr 20221.69001.74001.64501.67001.67001,733,100
11 Apr 20221.67001.69001.60001.65001.65002,399,500
08 Apr 20221.72001.80001.71001.73001.73001,865,800
07 Apr 20221.80001.82001.66001.74001.74006,792,200
06 Apr 20221.83001.87801.73001.82001.82002,873,800
05 Apr 20221.90001.97001.82501.90001.90002,059,200
04 Apr 20221.87001.97001.82001.95001.95005,918,100
01 Apr 20221.85001.88001.72001.75001.75003,333,800
31 Mar 20221.82001.84001.70501.72001.72002,956,600
30 Mar 20221.95001.98901.80001.80001.80006,107,300
29 Mar 20222.06002.12001.95001.98001.98004,237,400
28 Mar 20222.03002.16001.94001.97001.97006,671,900
25 Mar 20222.06002.07001.97002.02002.02004,537,900
24 Mar 20222.23002.23002.03002.18002.18004,191,600
23 Mar 20222.23002.27502.16002.23002.23008,795,700
22 Mar 20222.22002.35002.22002.30002.30006,375,500
21 Mar 20222.08002.25002.01502.15002.15005,681,500
18 Mar 20221.83002.29001.81002.24002.240014,665,300
17 Mar 20221.81001.87001.70001.84001.84006,735,500
16 Mar 20221.66501.93001.65001.89001.890012,022,700
15 Mar 20221.32001.52001.26201.44001.44007,205,000
14 Mar 20221.45001.46001.39001.40001.40006,601,300
11 Mar 20221.73001.77001.50001.54001.54007,929,700
10 Mar 20221.79001.86001.69001.70001.70006,059,400
09 Mar 20221.62001.94001.62001.94001.940011,424,000
08 Mar 20221.54501.61001.43001.57001.57006,475,800
07 Mar 20221.41501.55001.39001.44001.44006,512,100
04 Mar 20221.51001.53001.39001.39001.39004,845,000
03 Mar 20221.64001.64001.52001.53001.53004,386,700
02 Mar 20221.70001.70001.60001.61001.61002,866,700
01 Mar 20221.80001.86001.66001.66001.66003,755,000
28 Feb 20221.78001.85601.72001.75001.75002,914,400
25 Feb 20221.90001.90001.77001.82001.82003,630,500
24 Feb 20221.80001.91001.74001.89001.89008,538,800
23 Feb 20222.09002.17001.86001.91001.91005,708,500
22 Feb 20222.08002.14001.99002.02002.02003,596,400
18 Feb 20222.15002.21102.08002.18002.18002,363,200
17 Feb 20222.40002.40002.17002.19002.19003,525,300
16 Feb 20222.36002.57002.31002.47002.47009,412,100
15 Feb 20222.05002.48002.05002.46002.46009,068,000
14 Feb 20222.16002.17001.95002.05002.05007,778,700
11 Feb 20222.24002.38002.18002.22002.22003,151,300
10 Feb 20222.26002.39002.22002.26002.26003,305,100
09 Feb 20222.13002.39002.10002.38002.38004,927,600
08 Feb 20222.00002.12001.96202.12002.12005,691,900
07 Feb 20221.92002.10001.89002.07002.07003,609,500
04 Feb 20221.81002.04001.78002.02002.02003,521,200
03 Feb 20221.80001.90001.75001.80001.80001,951,600
02 Feb 20221.89001.89001.76201.83001.83002,274,000
01 Feb 20221.85001.93001.79001.87001.87001,689,700
31 Jan 20221.73001.88001.71001.87001.87003,806,600
28 Jan 20221.63001.78001.63001.72001.72003,389,000
27 Jan 20221.77001.78001.60001.66001.66006,835,200
26 Jan 20222.11002.11001.80001.81001.81004,999,500
25 Jan 20222.16002.20002.00002.07002.07002,442,200
24 Jan 20222.07502.20001.98002.19002.19006,629,800
21 Jan 20222.12002.25002.06002.25002.25009,183,700
20 Jan 20222.09002.24002.05502.15002.15008,255,600
19 Jan 20221.94002.03001.92002.03002.03005,512,100
18 Jan 20221.75001.99001.75001.99001.990010,134,800
14 Jan 20221.69001.82001.67001.81001.81004,987,800
13 Jan 20221.79001.81001.64001.65001.65002,811,100
12 Jan 20221.84001.85001.77001.83001.83003,519,000
11 Jan 20221.63001.80001.63001.76001.76003,210,500
10 Jan 20221.69001.69001.57001.65001.65004,251,000
07 Jan 20221.68001.78001.64001.65001.65003,168,600
06 Jan 20221.68001.76001.58001.65001.65003,594,400
05 Jan 20221.73001.84501.61001.62001.62004,386,700
04 Jan 20221.88001.89001.74001.76001.76004,947,200
03 Jan 20222.00002.03001.88201.92001.92005,293,600
31 Dec 20211.84002.02001.82001.94001.94007,383,400
30 Dec 20211.57002.07001.56501.89001.890017,600,900
29 Dec 20211.74001.78001.55001.56001.560012,698,000
28 Dec 20211.83001.86001.73001.75001.75006,576,500
27 Dec 20211.92001.95001.83001.83001.83003,369,900
23 Dec 20211.89001.96001.82001.93001.93007,160,400
22 Dec 20211.96001.96001.85001.89001.89006,822,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...