Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
3.820
+0.080 (2.14%)
At close: Aug 15, 2025, 4:00 PM
3.820
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Gaotu Techedu Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 2.14% | 403,100 |
Aug 14, 2025 | 3.88 | 3.92 | 3.73 | 3.74 | 3.74 | -4.59% | 539,380 |
Aug 13, 2025 | 3.80 | 3.93 | 3.79 | 3.92 | 3.92 | 3.43% | 960,656 |
Aug 12, 2025 | 3.73 | 3.83 | 3.69 | 3.79 | 3.79 | 1.61% | 610,286 |
Aug 11, 2025 | 3.65 | 3.80 | 3.63 | 3.73 | 3.73 | 1.91% | 536,411 |
Aug 8, 2025 | 3.60 | 3.71 | 3.58 | 3.66 | 3.66 | 0.55% | 291,294 |
Aug 7, 2025 | 3.56 | 3.71 | 3.56 | 3.64 | 3.64 | 0.83% | 397,474 |
Aug 6, 2025 | 3.54 | 3.62 | 3.53 | 3.61 | 3.61 | 1.69% | 447,089 |
Aug 5, 2025 | 3.54 | 3.61 | 3.54 | 3.55 | 3.55 | 0.57% | 476,954 |
Aug 4, 2025 | 3.52 | 3.58 | 3.52 | 3.53 | 3.53 | 0.28% | 353,419 |
Aug 1, 2025 | 3.49 | 3.52 | 3.45 | 3.52 | 3.52 | - | 508,530 |
Jul 31, 2025 | 3.50 | 3.63 | 3.46 | 3.52 | 3.52 | 1.44% | 555,475 |
Jul 30, 2025 | 3.61 | 3.65 | 3.45 | 3.47 | 3.47 | -4.41% | 653,716 |
Jul 29, 2025 | 3.63 | 3.65 | 3.54 | 3.63 | 3.63 | - | 790,024 |
Jul 28, 2025 | 3.57 | 3.66 | 3.55 | 3.63 | 3.63 | 1.40% | 547,827 |
Jul 25, 2025 | 3.56 | 3.60 | 3.51 | 3.58 | 3.58 | -0.56% | 536,486 |
Jul 24, 2025 | 3.76 | 3.79 | 3.60 | 3.60 | 3.60 | -3.74% | 715,275 |
Jul 23, 2025 | 3.72 | 3.74 | 3.67 | 3.74 | 3.74 | 1.08% | 560,849 |
Jul 22, 2025 | 3.73 | 3.80 | 3.64 | 3.70 | 3.70 | -1.86% | 641,028 |
Jul 21, 2025 | 3.87 | 3.91 | 3.76 | 3.77 | 3.77 | -1.31% | 1,052,031 |
Jul 18, 2025 | 3.82 | 3.92 | 3.80 | 3.82 | 3.82 | 1.60% | 652,947 |
Jul 17, 2025 | 3.81 | 3.83 | 3.70 | 3.76 | 3.76 | -2.08% | 948,550 |
Jul 16, 2025 | 3.98 | 3.98 | 3.81 | 3.84 | 3.84 | -3.76% | 811,253 |
Jul 15, 2025 | 3.65 | 4.04 | 3.62 | 3.99 | 3.99 | 11.14% | 2,306,223 |
Jul 14, 2025 | 3.60 | 3.62 | 3.55 | 3.59 | 3.59 | 0.84% | 274,301 |
Jul 11, 2025 | 3.58 | 3.62 | 3.54 | 3.56 | 3.56 | -0.56% | 359,118 |
Jul 10, 2025 | 3.64 | 3.65 | 3.57 | 3.58 | 3.58 | -1.92% | 274,032 |
Jul 9, 2025 | 3.60 | 3.70 | 3.58 | 3.65 | 3.65 | 1.39% | 616,433 |
Jul 8, 2025 | 3.50 | 3.65 | 3.46 | 3.60 | 3.60 | 4.35% | 905,146 |
Jul 7, 2025 | 3.53 | 3.58 | 3.44 | 3.45 | 3.45 | -2.27% | 557,692 |
Jul 3, 2025 | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 506,907 |
Jul 2, 2025 | 3.56 | 3.66 | 3.54 | 3.58 | 3.58 | - | 707,888 |
Jul 1, 2025 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | -0.83% | 701,041 |
Jun 30, 2025 | 3.66 | 3.68 | 3.57 | 3.61 | 3.61 | -1.63% | 843,806 |
Jun 27, 2025 | 3.71 | 3.71 | 3.62 | 3.67 | 3.67 | -1.87% | 621,494 |
Jun 26, 2025 | 3.77 | 3.77 | 3.61 | 3.74 | 3.74 | -0.27% | 1,085,327 |
Jun 25, 2025 | 3.78 | 3.84 | 3.72 | 3.75 | 3.75 | - | 923,625 |
Jun 24, 2025 | 3.81 | 3.82 | 3.74 | 3.75 | 3.75 | 0.54% | 697,135 |
Jun 23, 2025 | 3.75 | 3.79 | 3.62 | 3.73 | 3.73 | -0.80% | 1,721,987 |
Jun 20, 2025 | 3.90 | 3.93 | 3.74 | 3.76 | 3.76 | -4.33% | 1,228,340 |
Jun 18, 2025 | 3.89 | 3.98 | 3.89 | 3.93 | 3.93 | 0.51% | 889,153 |
Jun 17, 2025 | 3.90 | 3.93 | 3.87 | 3.91 | 3.91 | 0.51% | 539,127 |
Jun 16, 2025 | 3.97 | 3.97 | 3.89 | 3.89 | 3.89 | 0.26% | 692,890 |
Jun 13, 2025 | 3.98 | 3.99 | 3.88 | 3.88 | 3.88 | -2.76% | 909,367 |
Jun 12, 2025 | 3.98 | 4.05 | 3.97 | 3.99 | 3.99 | - | 615,646 |
Jun 11, 2025 | 4.05 | 4.09 | 3.98 | 3.99 | 3.99 | -0.99% | 668,595 |
Jun 10, 2025 | 4.03 | 4.04 | 3.99 | 4.03 | 4.03 | - | 602,067 |
Jun 9, 2025 | 4.04 | 4.07 | 4.00 | 4.03 | 4.03 | 1.00% | 856,386 |
Jun 6, 2025 | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.50% | 567,642 |
Jun 5, 2025 | 4.07 | 4.13 | 4.01 | 4.01 | 4.01 | -0.74% | 973,345 |