Singapore markets close in 6 hours 52 minutes
Straits Times Index
3,211.77 +20.61 (+0.65%) Nikkei
26,663.98 +116.93 (+0.44%) Hang Seng
20,308.92 +358.71 (+1.80%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
29,967.54 -710.34 (-2.32%) CMC Crypto 200
671.71 +429.03 (+176.79%)
Gaotu Techedu Inc. (GOTU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 1.4100 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 966,400 |
| 13 May 2022 | 1.3400 | 1.4300 | 1.3350 | 1.3800 | 1.3800 | 3,032,700 |
| 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 |
| 09 May 2022 | 1.4200 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 6,253,700 |
| 06 May 2022 | 1.5900 | 1.5900 | 1.4500 | 1.4800 | 1.4800 | 1,776,300 |
| 05 May 2022 | 1.6300 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 1,833,400 |
| 04 May 2022 | 1.6500 | 1.7600 | 1.6000 | 1.7600 | 1.7600 | 1,623,400 |
| 03 May 2022 | 1.6900 | 1.7750 | 1.6600 | 1.6800 | 1.6800 | 1,567,300 |
| 02 May 2022 | 1.5600 | 1.7100 | 1.5300 | 1.7000 | 1.7000 | 2,161,100 |
| 29 Apr 2022 | 1.5800 | 1.6800 | 1.5600 | 1.5900 | 1.5900 | 2,938,200 |
| 28 Apr 2022 | 1.5100 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 2,521,100 |
| 27 Apr 2022 | 1.4900 | 1.5590 | 1.4500 | 1.5000 | 1.5000 | 1,434,800 |
| 26 Apr 2022 | 1.5000 | 1.5100 | 1.4200 | 1.4500 | 1.4500 | 1,370,200 |
| 25 Apr 2022 | 1.4300 | 1.5250 | 1.4300 | 1.5000 | 1.5000 | 1,676,800 |
| 22 Apr 2022 | 1.4900 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 4,327,600 |
| 21 Apr 2022 | 1.5500 | 1.5700 | 1.4300 | 1.4500 | 1.4500 | 8,921,200 |
| 20 Apr 2022 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 4,860,200 |
| 19 Apr 2022 | 1.5200 | 1.6400 | 1.5000 | 1.6100 | 1.6100 | 4,142,200 |
| 18 Apr 2022 | 1.5700 | 1.5750 | 1.4800 | 1.5500 | 1.5500 | 5,154,700 |
| 14 Apr 2022 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 2,960,900 |
| 13 Apr 2022 | 1.7000 | 1.7000 | 1.6140 | 1.6200 | 1.6200 | 2,142,700 |
| 12 Apr 2022 | 1.6900 | 1.7400 | 1.6450 | 1.6700 | 1.6700 | 1,733,100 |
| 11 Apr 2022 | 1.6700 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 2,399,500 |
| 08 Apr 2022 | 1.7200 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 1,865,800 |
| 07 Apr 2022 | 1.8000 | 1.8200 | 1.6600 | 1.7400 | 1.7400 | 6,792,200 |
| 06 Apr 2022 | 1.8300 | 1.8780 | 1.7300 | 1.8200 | 1.8200 | 2,873,800 |
| 05 Apr 2022 | 1.9000 | 1.9700 | 1.8250 | 1.9000 | 1.9000 | 2,059,200 |
| 04 Apr 2022 | 1.8700 | 1.9700 | 1.8200 | 1.9500 | 1.9500 | 5,918,100 |
| 01 Apr 2022 | 1.8500 | 1.8800 | 1.7200 | 1.7500 | 1.7500 | 3,333,800 |
| 31 Mar 2022 | 1.8200 | 1.8400 | 1.7050 | 1.7200 | 1.7200 | 2,956,600 |
| 30 Mar 2022 | 1.9500 | 1.9890 | 1.8000 | 1.8000 | 1.8000 | 6,107,300 |
| 29 Mar 2022 | 2.0600 | 2.1200 | 1.9500 | 1.9800 | 1.9800 | 4,237,400 |
| 28 Mar 2022 | 2.0300 | 2.1600 | 1.9400 | 1.9700 | 1.9700 | 6,671,900 |
| 25 Mar 2022 | 2.0600 | 2.0700 | 1.9700 | 2.0200 | 2.0200 | 4,537,900 |
| 24 Mar 2022 | 2.2300 | 2.2300 | 2.0300 | 2.1800 | 2.1800 | 4,191,600 |
| 23 Mar 2022 | 2.2300 | 2.2750 | 2.1600 | 2.2300 | 2.2300 | 8,795,700 |
| 22 Mar 2022 | 2.2200 | 2.3500 | 2.2200 | 2.3000 | 2.3000 | 6,375,500 |
| 21 Mar 2022 | 2.0800 | 2.2500 | 2.0150 | 2.1500 | 2.1500 | 5,681,500 |
| 18 Mar 2022 | 1.8300 | 2.2900 | 1.8100 | 2.2400 | 2.2400 | 14,665,300 |
| 17 Mar 2022 | 1.8100 | 1.8700 | 1.7000 | 1.8400 | 1.8400 | 6,735,500 |
| 16 Mar 2022 | 1.6650 | 1.9300 | 1.6500 | 1.8900 | 1.8900 | 12,022,700 |
| 15 Mar 2022 | 1.3200 | 1.5200 | 1.2620 | 1.4400 | 1.4400 | 7,205,000 |
| 14 Mar 2022 | 1.4500 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 6,601,300 |
| 11 Mar 2022 | 1.7300 | 1.7700 | 1.5000 | 1.5400 | 1.5400 | 7,929,700 |
| 10 Mar 2022 | 1.7900 | 1.8600 | 1.6900 | 1.7000 | 1.7000 | 6,059,400 |
| 09 Mar 2022 | 1.6200 | 1.9400 | 1.6200 | 1.9400 | 1.9400 | 11,424,000 |
| 08 Mar 2022 | 1.5450 | 1.6100 | 1.4300 | 1.5700 | 1.5700 | 6,475,800 |
| 07 Mar 2022 | 1.4150 | 1.5500 | 1.3900 | 1.4400 | 1.4400 | 6,512,100 |
| 04 Mar 2022 | 1.5100 | 1.5300 | 1.3900 | 1.3900 | 1.3900 | 4,845,000 |
| 03 Mar 2022 | 1.6400 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 4,386,700 |
| 02 Mar 2022 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 2,866,700 |
| 01 Mar 2022 | 1.8000 | 1.8600 | 1.6600 | 1.6600 | 1.6600 | 3,755,000 |
| 28 Feb 2022 | 1.7800 | 1.8560 | 1.7200 | 1.7500 | 1.7500 | 2,914,400 |
| 25 Feb 2022 | 1.9000 | 1.9000 | 1.7700 | 1.8200 | 1.8200 | 3,630,500 |
| 24 Feb 2022 | 1.8000 | 1.9100 | 1.7400 | 1.8900 | 1.8900 | 8,538,800 |
| 23 Feb 2022 | 2.0900 | 2.1700 | 1.8600 | 1.9100 | 1.9100 | 5,708,500 |
| 22 Feb 2022 | 2.0800 | 2.1400 | 1.9900 | 2.0200 | 2.0200 | 3,596,400 |
| 18 Feb 2022 | 2.1500 | 2.2110 | 2.0800 | 2.1800 | 2.1800 | 2,363,200 |
| 17 Feb 2022 | 2.4000 | 2.4000 | 2.1700 | 2.1900 | 2.1900 | 3,525,300 |
| 16 Feb 2022 | 2.3600 | 2.5700 | 2.3100 | 2.4700 | 2.4700 | 9,412,100 |
| 15 Feb 2022 | 2.0500 | 2.4800 | 2.0500 | 2.4600 | 2.4600 | 9,068,000 |
| 14 Feb 2022 | 2.1600 | 2.1700 | 1.9500 | 2.0500 | 2.0500 | 7,778,700 |
| 11 Feb 2022 | 2.2400 | 2.3800 | 2.1800 | 2.2200 | 2.2200 | 3,151,300 |
| 10 Feb 2022 | 2.2600 | 2.3900 | 2.2200 | 2.2600 | 2.2600 | 3,305,100 |
| 09 Feb 2022 | 2.1300 | 2.3900 | 2.1000 | 2.3800 | 2.3800 | 4,927,600 |
| 08 Feb 2022 | 2.0000 | 2.1200 | 1.9620 | 2.1200 | 2.1200 | 5,691,900 |
| 07 Feb 2022 | 1.9200 | 2.1000 | 1.8900 | 2.0700 | 2.0700 | 3,609,500 |
| 04 Feb 2022 | 1.8100 | 2.0400 | 1.7800 | 2.0200 | 2.0200 | 3,521,200 |
| 03 Feb 2022 | 1.8000 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 1,951,600 |
| 02 Feb 2022 | 1.8900 | 1.8900 | 1.7620 | 1.8300 | 1.8300 | 2,274,000 |
| 01 Feb 2022 | 1.8500 | 1.9300 | 1.7900 | 1.8700 | 1.8700 | 1,689,700 |
| 31 Jan 2022 | 1.7300 | 1.8800 | 1.7100 | 1.8700 | 1.8700 | 3,806,600 |
| 28 Jan 2022 | 1.6300 | 1.7800 | 1.6300 | 1.7200 | 1.7200 | 3,389,000 |
| 27 Jan 2022 | 1.7700 | 1.7800 | 1.6000 | 1.6600 | 1.6600 | 6,835,200 |
| 26 Jan 2022 | 2.1100 | 2.1100 | 1.8000 | 1.8100 | 1.8100 | 4,999,500 |
| 25 Jan 2022 | 2.1600 | 2.2000 | 2.0000 | 2.0700 | 2.0700 | 2,442,200 |
| 24 Jan 2022 | 2.0750 | 2.2000 | 1.9800 | 2.1900 | 2.1900 | 6,629,800 |
| 21 Jan 2022 | 2.1200 | 2.2500 | 2.0600 | 2.2500 | 2.2500 | 9,183,700 |
| 20 Jan 2022 | 2.0900 | 2.2400 | 2.0550 | 2.1500 | 2.1500 | 8,255,600 |
| 19 Jan 2022 | 1.9400 | 2.0300 | 1.9200 | 2.0300 | 2.0300 | 5,512,100 |
| 18 Jan 2022 | 1.7500 | 1.9900 | 1.7500 | 1.9900 | 1.9900 | 10,134,800 |
| 14 Jan 2022 | 1.6900 | 1.8200 | 1.6700 | 1.8100 | 1.8100 | 4,987,800 |
| 13 Jan 2022 | 1.7900 | 1.8100 | 1.6400 | 1.6500 | 1.6500 | 2,811,100 |
| 12 Jan 2022 | 1.8400 | 1.8500 | 1.7700 | 1.8300 | 1.8300 | 3,519,000 |
| 11 Jan 2022 | 1.6300 | 1.8000 | 1.6300 | 1.7600 | 1.7600 | 3,210,500 |
| 10 Jan 2022 | 1.6900 | 1.6900 | 1.5700 | 1.6500 | 1.6500 | 4,251,000 |
| 07 Jan 2022 | 1.6800 | 1.7800 | 1.6400 | 1.6500 | 1.6500 | 3,168,600 |
| 06 Jan 2022 | 1.6800 | 1.7600 | 1.5800 | 1.6500 | 1.6500 | 3,594,400 |
| 05 Jan 2022 | 1.7300 | 1.8450 | 1.6100 | 1.6200 | 1.6200 | 4,386,700 |
| 04 Jan 2022 | 1.8800 | 1.8900 | 1.7400 | 1.7600 | 1.7600 | 4,947,200 |
| 03 Jan 2022 | 2.0000 | 2.0300 | 1.8820 | 1.9200 | 1.9200 | 5,293,600 |
| 31 Dec 2021 | 1.8400 | 2.0200 | 1.8200 | 1.9400 | 1.9400 | 7,383,400 |
| 30 Dec 2021 | 1.5700 | 2.0700 | 1.5650 | 1.8900 | 1.8900 | 17,600,900 |
| 29 Dec 2021 | 1.7400 | 1.7800 | 1.5500 | 1.5600 | 1.5600 | 12,698,000 |
| 28 Dec 2021 | 1.8300 | 1.8600 | 1.7300 | 1.7500 | 1.7500 | 6,576,500 |
| 27 Dec 2021 | 1.9200 | 1.9500 | 1.8300 | 1.8300 | 1.8300 | 3,369,900 |
| 23 Dec 2021 | 1.8900 | 1.9600 | 1.8200 | 1.9300 | 1.9300 | 7,160,400 |
| 22 Dec 2021 | 1.9600 | 1.9600 | 1.8500 | 1.8900 | 1.8900 | 6,822,500 |
| *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.
