Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
3.670
-0.070 (-1.87%)
At close: Jun 27, 2025, 4:00 PM
3.660
-0.010 (-0.27%)
After-hours: Jun 27, 2025, 7:49 PM EDT
Gaotu Techedu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 3.83 | 4.09 | 3.83 | 4.04 | 4.04 | 5.76% | 1,503,065 |
| Jun 3, 2025 | 3.79 | 3.84 | 3.77 | 3.82 | 3.82 | 1.06% | 318,611 |
| Jun 2, 2025 | 3.77 | 3.87 | 3.75 | 3.78 | 3.78 | -0.79% | 648,375 |
| May 30, 2025 | 3.77 | 3.82 | 3.64 | 3.81 | 3.81 | -0.78% | 907,087 |
| May 29, 2025 | 3.66 | 3.90 | 3.64 | 3.84 | 3.84 | 6.96% | 1,379,787 |
| May 28, 2025 | 3.65 | 3.73 | 3.57 | 3.59 | 3.59 | -1.64% | 895,180 |
| May 27, 2025 | 3.68 | 3.73 | 3.60 | 3.65 | 3.65 | -1.88% | 1,421,325 |
| May 23, 2025 | 3.68 | 3.76 | 3.62 | 3.72 | 3.72 | -0.27% | 1,232,433 |
| May 22, 2025 | 3.76 | 3.80 | 3.70 | 3.73 | 3.73 | -1.84% | 1,151,572 |
| May 21, 2025 | 3.80 | 3.91 | 3.79 | 3.80 | 3.80 | -0.26% | 1,243,807 |
| May 20, 2025 | 3.90 | 3.91 | 3.81 | 3.81 | 3.81 | -1.55% | 1,327,103 |
| May 19, 2025 | 3.76 | 3.89 | 3.66 | 3.87 | 3.87 | 1.57% | 1,818,010 |
| May 16, 2025 | 3.98 | 4.01 | 3.73 | 3.81 | 3.81 | -2.56% | 3,234,712 |
| May 15, 2025 | 4.34 | 4.56 | 3.90 | 3.91 | 3.91 | 2.89% | 9,153,919 |
| May 14, 2025 | 3.84 | 3.87 | 3.72 | 3.80 | 3.80 | 2.15% | 1,553,846 |
| May 13, 2025 | 3.58 | 3.83 | 3.58 | 3.72 | 3.72 | 3.33% | 1,544,113 |
| May 12, 2025 | 3.41 | 3.66 | 3.38 | 3.60 | 3.60 | 8.76% | 1,597,169 |
| May 9, 2025 | 3.29 | 3.36 | 3.25 | 3.31 | 3.31 | 0.30% | 892,406 |
| May 8, 2025 | 3.29 | 3.34 | 3.10 | 3.30 | 3.30 | 1.54% | 1,152,839 |
| May 7, 2025 | 3.38 | 3.41 | 3.20 | 3.25 | 3.25 | -5.25% | 1,379,410 |
| May 6, 2025 | 3.41 | 3.47 | 3.40 | 3.43 | 3.43 | 0.59% | 1,504,175 |
| May 5, 2025 | 3.32 | 3.45 | 3.30 | 3.41 | 3.41 | 2.40% | 1,576,736 |
| May 2, 2025 | 3.26 | 3.39 | 3.26 | 3.33 | 3.33 | 2.46% | 873,907 |
| May 1, 2025 | 3.13 | 3.27 | 3.11 | 3.25 | 3.25 | 4.50% | 585,065 |
| Apr 30, 2025 | 3.06 | 3.12 | 3.03 | 3.11 | 3.11 | 1.30% | 485,083 |
| Apr 29, 2025 | 3.06 | 3.09 | 3.02 | 3.07 | 3.07 | - | 500,968 |
| Apr 28, 2025 | 3.00 | 3.09 | 2.98 | 3.07 | 3.07 | 2.68% | 816,430 |
| Apr 25, 2025 | 2.87 | 3.00 | 2.85 | 2.99 | 2.99 | 4.18% | 734,899 |
| Apr 24, 2025 | 2.83 | 2.89 | 2.81 | 2.87 | 2.87 | - | 1,271,255 |
| Apr 23, 2025 | 2.83 | 2.97 | 2.79 | 2.87 | 2.87 | 6.69% | 1,996,702 |
| Apr 22, 2025 | 2.84 | 2.99 | 2.68 | 2.69 | 2.69 | 2.28% | 2,209,838 |
| Apr 21, 2025 | 2.67 | 2.68 | 2.62 | 2.63 | 2.63 | -2.23% | 747,558 |
| Apr 17, 2025 | 2.76 | 2.80 | 2.68 | 2.69 | 2.69 | - | 619,987 |
| Apr 16, 2025 | 2.69 | 2.74 | 2.62 | 2.69 | 2.69 | -2.54% | 1,717,954 |