Singapore markets closed

Gaotu Techedu Inc. (GOTU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.2100+0.0300 (+2.54%)
At close: 04:00PM EDT
1.2100 0.00 (0.00%)
After hours: 06:13PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.18001.23001.16001.21001.2100959,100
29 Sept 20221.20001.22001.15501.18001.18001,077,800
28 Sept 20221.20001.26001.19001.24001.2400817,100
27 Sept 20221.26001.26001.20001.22001.22001,239,900
26 Sept 20221.22001.28201.20001.22001.22001,720,900
23 Sept 20221.15001.16001.13001.16001.16001,228,900
22 Sept 20221.26001.26001.16001.16001.16002,416,900
21 Sept 20221.28001.31501.24001.24001.24002,460,800
20 Sept 20221.39001.39001.29001.30001.30001,396,500
19 Sept 20221.37001.43001.35001.36001.36001,154,300
16 Sept 20221.50001.50001.40001.40001.40001,218,200
15 Sept 20221.52001.54501.49001.51001.5100984,100
14 Sept 20221.53001.55001.46501.53001.53001,270,400
13 Sept 20221.53001.56001.51001.53001.53001,488,000
12 Sept 20221.62001.66001.59001.61001.61001,184,300
09 Sept 20221.61001.72001.61001.63001.63001,658,200
08 Sept 20221.61001.71501.57001.60001.60003,586,100
07 Sept 20221.50001.64001.48001.63001.63003,682,500
06 Sept 20221.58001.59001.49001.49001.49001,542,200
02 Sept 20221.70001.70001.53001.57001.57002,278,900
01 Sept 20221.72001.72001.63001.68001.68001,613,700
31 Aug 20221.78001.81001.70001.76001.76001,870,200
30 Aug 20221.90001.99001.69001.75001.75004,820,200
29 Aug 20221.58001.91001.58001.81001.81005,733,400
26 Aug 20221.70001.71501.59001.62001.62002,468,200
25 Aug 20221.58001.63901.54001.60001.60001,744,000
24 Aug 20221.46001.57501.44001.53001.5300952,200
23 Aug 20221.45001.50901.41001.48001.48001,453,800
22 Aug 20221.42001.54001.42001.45001.45001,666,200
19 Aug 20221.52001.52001.42001.42001.42001,326,700
18 Aug 20221.52001.58001.48001.51001.51001,698,100
17 Aug 20221.56001.57001.51001.54001.54001,140,600
16 Aug 20221.58001.60001.53001.55001.55001,446,300
15 Aug 20221.58001.62001.56001.59001.59001,078,600
12 Aug 20221.58001.63001.54501.60001.6000689,700
11 Aug 20221.59001.67001.57001.59001.59003,457,600
10 Aug 20221.52001.61001.49001.59001.59003,270,200
09 Aug 20221.62001.62901.52001.52001.52001,732,000
08 Aug 20221.67001.69001.57001.61001.61001,780,300
05 Aug 20221.60001.70001.56501.68001.68003,539,400
04 Aug 20221.67001.69001.62001.67001.67001,670,400
03 Aug 20221.62001.66501.59001.62001.62001,584,800
02 Aug 20221.55001.66001.54001.63001.63003,270,400
01 Aug 20221.70001.71001.61001.62001.62002,186,900
29 Jul 20221.80001.82001.71001.71001.71002,702,300
28 Jul 20221.79001.87001.70501.87001.87002,597,300
27 Jul 20221.76001.83001.74001.81001.81002,174,800
26 Jul 20221.85001.88001.73001.74001.74002,076,700
25 Jul 20221.83001.89001.80001.86001.86001,484,100
22 Jul 20221.93001.94001.83001.83001.83001,182,100
21 Jul 20221.97002.01101.92501.93001.93001,356,700
20 Jul 20221.92002.01001.91002.00002.00001,679,600
19 Jul 20221.90001.96001.81001.94001.94002,490,600
18 Jul 20221.94001.98001.84001.86001.86002,625,500
15 Jul 20221.89001.90001.81001.89001.89003,695,000
14 Jul 20221.75002.01001.75001.89001.890010,143,800
13 Jul 20221.72001.84501.69001.78001.78004,799,000
12 Jul 20221.83001.85501.71001.79001.79003,597,800
11 Jul 20221.84001.88001.79001.80001.80003,163,000
08 Jul 20221.85001.98001.85001.91001.91003,171,200
07 Jul 20221.89001.93501.83001.87001.87004,296,200
06 Jul 20221.93001.94001.81001.86001.86004,060,000
05 Jul 20221.90001.98001.86001.98001.98003,823,500
01 Jul 20221.96001.99501.88001.96001.96001,842,500
30 Jun 20221.91002.00001.83501.96001.96003,256,300
29 Jun 20221.95001.99001.86001.95001.95003,487,700
28 Jun 20222.08002.20001.97001.97001.97005,955,000
27 Jun 20221.98002.09001.89002.07002.07009,791,200
24 Jun 20222.00002.07001.88001.98001.98005,370,700
23 Jun 20222.00002.09001.92001.96001.96006,123,800
22 Jun 20221.86002.04001.84001.98001.98004,711,600
21 Jun 20222.09002.11001.86501.90001.90007,632,000
17 Jun 20222.01002.15002.01002.06002.06008,086,100
16 Jun 20221.83002.00001.79002.00002.00007,909,900
15 Jun 20221.92002.03501.79001.87001.87009,531,200
14 Jun 20221.72001.99001.67001.90001.90008,656,100
13 Jun 20221.72001.76001.59001.65001.65005,453,000
10 Jun 20221.77001.90001.71001.79001.790013,152,000
09 Jun 20221.77001.80001.67001.74001.74005,272,200
08 Jun 20221.67002.08001.65001.84001.840021,453,400
07 Jun 20221.33001.60001.31001.60001.600010,098,800
06 Jun 20221.51001.60001.33001.37001.370010,070,600
03 Jun 20221.31001.34001.24001.32001.32003,496,600
02 Jun 20221.23001.33001.21001.32001.32006,126,100
01 Jun 20221.27001.31501.21001.21001.21002,652,300
31 May 20221.35001.36001.24001.30001.30003,938,300
27 May 20221.27001.31001.21701.29001.29001,813,400
26 May 20221.16001.29001.16001.28001.28002,583,000
25 May 20221.21001.23001.15001.16001.16003,045,100
24 May 20221.26001.27001.20001.21001.21004,115,900
23 May 20221.38001.41001.30001.31001.31003,500,700
20 May 20221.55001.55701.37001.40001.40004,298,800
19 May 20221.39001.52001.38001.52001.52002,206,600
18 May 20221.34001.45001.33901.38001.38002,211,500
17 May 20221.44001.48501.36001.38001.38001,598,900
16 May 20221.41001.47001.35001.35001.3500974,300
13 May 20221.34001.43001.33501.38001.38003,137,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...