NYSE - Delayed Quote USD

Gaotu Techedu Inc. (GOTU)

Compare
2.0900
+0.1000
+(5.03%)
At close: January 17 at 4:00:02 PM EST
2.0884
-0.00
(-0.08%)
After hours: January 17 at 7:32:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.02002.12001.99002.09002.09003,405,800
Jan 16, 20251.99002.01501.97001.99001.99001,457,300
Jan 15, 20252.01002.05001.98502.01002.0100697,500
Jan 14, 20251.94001.99001.91001.98001.98001,569,400
Jan 13, 20252.00002.00001.88001.90001.90001,989,300
Jan 10, 20251.98002.01001.92001.99001.99001,862,600
Jan 8, 20252.04002.05001.98001.98001.98001,865,700
Jan 7, 20252.11002.13502.05002.08002.08002,357,100
Jan 6, 20252.21002.21002.10002.11002.11001,636,500
Jan 3, 20252.22002.22002.14002.14002.14001,051,700
Jan 2, 20252.18002.25002.15002.17002.17001,264,600
Dec 31, 20242.17002.22002.16002.19002.19001,138,500
Dec 30, 20242.25002.26002.14002.16002.16002,389,900
Dec 27, 20242.32002.32102.23002.24002.24001,413,400
Dec 26, 20242.35002.37002.31002.32002.3200954,000
Dec 24, 20242.36002.39002.33502.38002.3800669,400
Dec 23, 20242.30002.35002.28002.35002.35001,170,900
Dec 20, 20242.30002.38002.28102.30002.30001,126,100
Dec 19, 20242.40002.40002.27002.31002.31002,445,900
Dec 18, 20242.45002.46002.36002.37002.37001,260,400
Dec 17, 20242.40002.48002.40002.44002.4400926,900
Dec 16, 20242.48002.48002.40002.40002.40001,521,000
Dec 13, 20242.50002.51002.40002.46002.46001,516,000
Dec 12, 20242.53002.60002.50002.50002.50001,215,600
Dec 11, 20242.53002.54002.48002.52002.52001,343,400
Dec 10, 20242.53002.55502.47002.50002.50001,780,400
Dec 9, 20242.68002.75002.60002.63002.63004,594,100
Dec 6, 20242.60002.61002.40002.43002.43004,775,500
Dec 5, 20242.66002.67502.55002.55002.55002,888,500
Dec 4, 20242.59502.69002.49002.65002.65005,043,400
Dec 3, 20242.90003.01002.82002.98002.98001,606,800
Dec 2, 20242.93002.93002.80002.90002.90001,502,800
Nov 29, 20242.95002.97002.70002.81002.81001,479,100
Nov 27, 20242.57002.88002.54502.87002.87003,536,000
Nov 26, 20242.55002.55502.47002.50002.50001,468,600
Nov 25, 20242.55002.58802.53002.55002.55003,242,000
Nov 22, 20242.56002.60002.55002.55002.5500765,100
Nov 21, 20242.60002.61002.53002.61002.61001,763,400
Nov 20, 20242.63002.65502.58002.60002.60001,452,700
Nov 19, 20242.60002.61002.55002.60002.6000670,600
Nov 18, 20242.60002.64002.55002.59002.5900806,700
Nov 15, 20242.64002.66502.57002.59002.59001,443,700
Nov 14, 20242.64002.66502.59002.62002.62001,007,700
Nov 13, 20242.75002.76002.58002.65002.65002,726,600
Nov 12, 20242.80002.80002.68002.72002.72001,722,400
Nov 11, 20243.00003.02502.81002.83002.83002,499,400
Nov 8, 20243.10003.14502.97003.00003.00001,663,700
Nov 7, 20243.20003.34003.12503.22003.22001,703,700
Nov 6, 20243.00003.11002.98003.07003.07001,029,500
Nov 5, 20243.17003.19503.02003.13003.13001,053,400
Nov 4, 20243.12003.19003.07503.08003.0800782,700
Nov 1, 20243.09003.10003.03003.08003.0800751,900
Oct 31, 20243.11003.16003.04003.08003.0800771,400
Oct 30, 20243.02003.20002.98503.14003.14001,461,200
Oct 29, 20243.22503.22503.05503.06003.06001,567,600
Oct 28, 20243.14003.28003.11003.19003.19002,215,600
Oct 25, 20243.01003.04002.95003.02003.02001,212,600
Oct 24, 20243.02003.03502.85002.98002.98002,402,300
Oct 23, 20243.09003.11002.98002.99002.99002,005,400
Oct 22, 20243.15003.22003.08503.16003.16001,421,900
Oct 21, 20243.12003.20002.98003.16003.16002,716,300
Oct 18, 20243.34003.37003.17003.20003.20001,598,900
Oct 17, 20243.17003.18002.99003.15003.15002,783,400
Oct 16, 20243.28003.33003.19003.24003.24001,271,000
Oct 15, 20243.40003.51003.21003.24003.24003,242,800
Oct 14, 20243.65503.66503.46003.53003.53001,466,600
Oct 11, 20243.58003.82003.46503.73003.73002,977,400
Oct 10, 20243.64003.81003.63003.71003.71002,634,200
Oct 9, 20243.60003.76503.55003.64003.64002,153,300
Oct 8, 20243.97004.05203.72003.74003.74004,278,700
Oct 7, 20244.07004.38003.96004.37004.37006,278,300
Oct 4, 20243.96004.03003.79003.92003.92002,840,600
Oct 3, 20243.83003.95003.75003.80003.80003,075,400
Oct 2, 20244.37004.48003.96004.03004.03006,593,700
Oct 1, 20243.97004.05503.78003.94003.94005,039,000
Sep 30, 20244.07004.59003.86003.92003.920011,883,300
Sep 27, 20243.94004.05503.63003.70003.70007,453,000
Sep 26, 20243.42003.80003.41003.71003.710012,564,800
Sep 25, 20242.94002.99002.89502.91002.91001,018,000
Sep 24, 20243.00003.12502.89003.05003.05003,679,300
Sep 23, 20242.81002.83902.76002.79002.7900915,500
Sep 20, 20242.90002.91602.75002.79002.7900690,600
Sep 19, 20242.76002.97002.68002.88002.88002,436,600
Sep 18, 20242.66002.66002.57002.63002.63001,650,800
Sep 17, 20242.68002.76002.64002.66002.66001,331,000
Sep 16, 20242.70002.71002.55002.67002.67002,068,000
Sep 13, 20242.73002.73502.66002.69002.69001,894,900
Sep 12, 20242.80002.80502.69002.72002.72001,578,100
Sep 11, 20242.80002.84002.74002.80002.80001,726,000
Sep 10, 20242.87002.89002.76002.77002.77001,554,500
Sep 9, 20242.93002.94002.84002.89002.89001,635,100
Sep 6, 20243.06003.06002.87002.94002.94002,306,300
Sep 5, 20243.05003.12003.00003.05003.05001,490,600
Sep 4, 20243.02003.11003.00103.04003.0400940,100
Sep 3, 20243.11003.13002.97003.02003.02002,783,000
Aug 30, 20243.26003.32003.05503.18003.18003,054,900
Aug 29, 20242.82003.28002.81003.18003.18005,415,500
Aug 28, 20243.13003.13002.64002.70002.700011,413,600
Aug 27, 20243.48003.86003.14003.31003.310010,428,500
Aug 26, 20244.00004.09503.93004.08004.08001,491,500
Aug 23, 20244.16004.18004.04004.06004.0600970,000
Aug 22, 20244.20004.29004.06004.12004.1200854,600
Aug 21, 20244.24004.36504.20004.23004.2300885,200
Aug 20, 20244.35004.35004.21004.22004.2200640,000
Aug 19, 20244.28004.44004.18004.39004.39001,125,400
Aug 16, 20244.33004.40004.19004.27004.27001,146,500
Aug 15, 20244.40004.46004.29004.31004.31001,032,300
Aug 14, 20244.56004.58004.30004.35004.3500861,000
Aug 13, 20244.53004.62004.50004.62004.6200847,100
Aug 12, 20244.47004.61004.42004.52004.5200675,000
Aug 9, 20244.58004.64004.34504.41004.41001,455,700
Aug 8, 20244.60004.69004.55004.61004.61001,046,100
Aug 7, 20245.10005.11004.51004.56004.56002,430,800
Aug 6, 20244.54004.87504.49004.75004.75002,035,500
Aug 5, 20243.70004.40503.60004.36004.36003,881,200
Aug 2, 20244.08004.11003.84504.00004.00002,567,500
Aug 1, 20244.72004.72004.11004.23004.23003,285,100
Jul 31, 20245.00005.12004.80004.80004.8000906,000
Jul 30, 20244.93004.97004.77004.80004.8000645,700
Jul 29, 20245.02005.02004.89504.97004.9700610,300
Jul 26, 20244.77005.02004.77005.00005.00001,254,700
Jul 25, 20244.83004.89004.72004.72004.72001,271,100
Jul 24, 20244.87004.96004.76504.84004.8400904,500
Jul 23, 20245.11005.11004.89504.90004.90001,324,400
Jul 22, 20245.10005.32004.99505.18005.18001,370,000
Jul 19, 20244.85005.00004.77004.86004.8600858,200
Jul 18, 20244.90005.11504.80004.81004.81001,340,400
Jul 17, 20244.98004.98004.81004.84004.8400978,800
Jul 16, 20245.09005.10804.94004.98004.98001,172,500
Jul 15, 20245.39005.39505.06005.08005.08001,225,100
Jul 12, 20245.48005.72505.39505.43005.43001,296,300
Jul 11, 20245.33005.54005.25005.39005.3900988,800
Jul 10, 20245.46005.46005.22005.26005.26001,224,100
Jul 9, 20245.33005.46505.27005.41005.4100972,000
Jul 8, 20245.18005.47505.00005.36005.36001,866,800
Jul 5, 20245.57005.80005.17005.19005.19001,988,900
Jul 3, 20245.39005.78005.39005.70005.70002,059,400
Jul 2, 20244.92005.36004.87005.36005.36001,305,500
Jul 1, 20244.95005.08004.86004.92004.92001,726,900
Jun 28, 20245.04005.05004.85004.90004.9000771,400
Jun 27, 20244.97005.04004.89004.98004.9800935,100
Jun 26, 20245.12005.14004.97005.00005.0000808,900
Jun 25, 20245.06005.19004.96005.05005.05001,408,600
Jun 24, 20244.77005.23004.74005.09005.09002,168,300
Jun 21, 20244.84004.85004.66004.71004.71001,542,100
Jun 20, 20245.02005.08004.80004.85004.85001,407,900
Jun 18, 20244.99005.17004.89504.99004.99001,570,500
Jun 17, 20245.02005.08004.87005.03005.03001,553,000
Jun 14, 20245.20005.21004.92004.98004.98002,320,100
Jun 13, 20244.85005.22704.85005.13005.13002,161,900
Jun 12, 20244.88005.00504.80004.82004.82002,854,500
Jun 11, 20245.18005.23004.87004.88004.88003,661,300
Jun 10, 20245.23005.32005.15005.19005.1900682,700
Jun 7, 20245.30005.35005.15005.22005.22001,636,400
Jun 6, 20245.46005.51005.35005.44005.4400924,200
Jun 5, 20245.49005.53005.29005.49005.49001,739,700
Jun 4, 20245.73005.73005.44505.47005.47001,587,600
Jun 3, 20245.87005.96005.63005.66005.66001,918,800
May 31, 20245.84005.92005.64505.70005.70003,662,800
May 30, 20246.14006.14005.88005.93005.93004,462,800
May 29, 20246.09006.14005.90506.06006.06002,657,900
May 28, 20246.31006.48006.12006.17006.17002,214,500
May 24, 20246.36006.38006.07006.23006.23002,324,800
May 23, 20246.55006.57006.23506.34006.34003,803,000
May 22, 20247.06007.30006.51006.55006.55003,203,000
May 21, 20246.91507.45006.61007.11007.11006,455,600
May 20, 20248.21008.36008.15008.18008.18003,219,300
May 17, 20247.93008.43507.82008.35008.35002,452,900
May 16, 20247.76008.01007.53507.99007.99002,431,400
May 15, 20247.93007.96007.57007.77007.77001,965,300
May 14, 20247.74008.04007.57008.00008.00001,913,200
May 13, 20247.43007.80007.40007.75007.75002,841,200
May 10, 20247.38007.54007.27007.35007.35001,726,400
May 9, 20247.23007.38007.15007.30007.30001,449,600
May 8, 20246.92007.13506.82007.13007.13002,243,300
May 7, 20247.14007.17006.91007.08007.08002,903,300
May 6, 20247.12007.40007.07007.27007.27002,885,500
May 3, 20247.16007.19506.92006.98006.98002,349,100
May 2, 20246.77007.24006.65007.20007.20003,738,600
May 1, 20246.55006.73106.49006.49006.49001,222,000
Apr 30, 20246.57006.75206.48506.53006.53001,925,600
Apr 29, 20246.70006.78506.52506.75006.75001,622,600
Apr 26, 20247.04007.20006.59506.70006.70005,324,700
Apr 25, 20246.39006.90006.34006.88006.88003,313,100
Apr 24, 20246.95007.07006.34006.45006.45004,768,700
Apr 23, 20246.55007.04006.51006.98006.98003,895,200
Apr 22, 20246.44006.58006.21006.49006.49001,609,200
Apr 19, 20246.18006.36506.16006.29006.29001,258,700
Apr 18, 20245.91006.59505.88506.38006.38005,879,500
Apr 17, 20245.96006.09505.85005.87005.87002,176,200
Apr 16, 20246.25006.25505.80505.88005.88004,271,700
Apr 15, 20246.35006.65006.22006.33006.33002,691,300
Apr 12, 20246.37006.49006.27006.30006.30001,416,100
Apr 11, 20246.37006.61006.37006.52006.52001,982,200
Apr 10, 20246.38006.53006.27006.32006.32001,526,300
Apr 9, 20246.48006.54006.36506.43006.43001,199,200
Apr 8, 20246.65006.65006.40006.47006.4700956,900
Apr 5, 20246.66006.72006.47006.50006.50001,450,800
Apr 4, 20247.05007.06006.59006.65006.65001,402,300
Apr 3, 20246.98007.24906.90007.09007.09001,312,500
Apr 2, 20246.93007.10006.76007.08007.08001,586,200
Apr 1, 20246.69007.15706.69007.09007.09003,133,000
Mar 28, 20246.82006.97006.54006.55006.55002,803,000
Mar 27, 20246.87006.89006.70006.74006.74002,297,600
Mar 26, 20246.93007.03006.77006.93006.93002,025,800
Mar 25, 20246.98007.15006.77006.82006.82001,954,900
Mar 22, 20247.12007.17006.96006.98006.98002,535,900
Mar 21, 20247.38007.38507.13507.21007.21002,534,100
Mar 20, 20247.40007.68007.22007.46007.46002,783,000
Mar 19, 20247.54007.56007.10007.35007.35003,005,400
Mar 18, 20247.83007.99007.59007.65007.65003,215,600
Mar 15, 20247.72007.90007.57007.72007.72002,067,600
Mar 14, 20247.65008.01507.49007.79007.79003,412,600
Mar 13, 20247.45007.98007.34007.84007.84005,637,900
Mar 12, 20246.93007.53006.93007.46007.46004,682,300
Mar 11, 20247.27007.27006.79006.80006.80004,304,200
Mar 8, 20247.07007.34507.05007.15007.15002,851,100
Mar 7, 20247.22007.25506.96007.05007.05005,467,100
Mar 6, 20247.78007.82007.19507.28007.28005,440,200
Mar 5, 20247.15007.64007.03007.40007.40006,126,100
Mar 4, 20248.16008.20007.29507.44007.44007,250,300
Mar 1, 20247.91008.42007.68008.09008.09006,980,000
Feb 29, 20247.91008.22007.55007.82007.82007,608,300
Feb 28, 20247.51007.74707.25007.64007.640014,886,600
Feb 27, 20245.87008.13005.68007.76007.760032,689,400
Feb 26, 20245.70006.50005.64005.94005.940020,742,200
Feb 23, 20245.43005.53005.29505.50005.50006,159,200
Feb 22, 20245.15005.47005.15005.40005.40008,000,200
Feb 21, 20244.98005.19504.93505.03005.03006,007,500
Feb 20, 20244.96004.99004.67504.89004.89008,156,800
Feb 16, 20245.10005.28004.92004.93004.93005,528,500
Feb 15, 20245.25005.35004.91505.00005.00007,673,400
Feb 14, 20245.08005.30005.04005.28005.28005,417,600
Feb 13, 20244.85005.05504.77004.96004.96005,390,500
Feb 12, 20244.70005.15004.69005.09005.09006,114,700
Feb 9, 20244.54004.67504.35504.67004.67004,874,000
Feb 8, 20244.75004.88004.28004.56004.560017,756,200
Feb 7, 20244.15004.71004.09004.71004.71009,871,800
Feb 6, 20244.20004.72004.12304.21004.210018,488,700
Feb 5, 20244.15004.16003.82003.93003.93006,817,400
Feb 2, 20243.70004.19003.67504.03004.030015,284,600
Feb 1, 20243.36003.70003.36003.65003.65006,844,800
Jan 31, 20243.11003.44003.11003.33003.33006,862,500
Jan 30, 20243.14003.21003.08003.15003.15004,647,800
Jan 29, 20243.46003.47003.10003.20003.20005,661,100
Jan 26, 20243.53003.59003.35003.38003.38003,286,500
Jan 25, 20243.39003.65003.36003.60003.60005,756,200
Jan 24, 20243.55003.62003.30003.36003.36006,529,200
Jan 23, 20243.33003.47003.23003.31003.31004,756,000
Jan 22, 20243.10003.26003.03003.17003.17004,570,100
Jan 19, 20243.31003.34003.18003.28003.28003,567,300
Jan 18, 20243.35003.45203.31003.38003.38001,881,300

Related Tickers

TAL TAL Education Group
9.87
+1.96%
 
EDU New Oriental Education & Technology Group Inc.
60.84
+2.77%
 
YQ 17 Education & Technology Group Inc.
1.6650
+0.91%
 
DAO Youdao, Inc.
7.08
+9.94%
 
QSG QuantaSing Group Limited
2.1200
+11.58%
 
COE 51Talk Online Education Group
20.10
+0.50%
 
CHGG Chegg, Inc.
1.4800
-3.90%
 
BEDU Bright Scholar Education Holdings Limited
1.6900
0.00%
 
COUR Coursera, Inc.
8.51
-1.39%
 
GNS Genius Group Limited
0.6750
+13.07%