-
5 DAY PERFORMANCE
-1.62% -
1 MONTH PERFORMANCE
-18.98% -
3 MONTH PERFORMANCE
-34.27% -
6 MONTH PERFORMANCE
-57.50% -
YEAR-TO-DATE PERFORMANCE
-16.30% -
1 YEAR PERFORMANCE
+24.69%
Gaotu Techedu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $3.10 | $3.03 (-2.29%) | $3.14 | $3.02 | 496,387 | |
| 11/07/2024 | $3.20 | $3.22 (0.63%) | $3.34 | $3.13 | 1.69 M | $835.80 M |
| 11/06/2024 | $3.00 | $3.07 (2.33%) | $3.11 | $2.98 | 1.03 M | $796.86 M |
| 11/05/2024 | $3.17 | $3.13 (-1.26%) | $3.20 | $3.02 | 1.05 M | $812.44 M |
| 11/04/2024 | $3.12 | $3.08 (-1.28%) | $3.19 | $3.08 | 782,947 | $799.46 M |
| 11/01/2024 | $3.09 | $3.08 (-0.32%) | $3.10 | $3.03 | 751,903 | $799.46 M |
| 10/31/2024 | $3.11 | $3.08 (-0.96%) | $3.16 | $3.04 | 771,412 | $799.46 M |
| 10/30/2024 | $3.02 | $3.14 (3.97%) | $3.20 | $2.99 | 1.46 M | $815.03 M |
| 10/29/2024 | $3.23 | $3.06 (-5.26%) | $3.23 | $3.06 | 1.57 M | $794.27 M |
| 10/28/2024 | $3.14 | $3.19 (1.59%) | $3.28 | $3.11 | 2.22 M | $828.01 M |
| 10/25/2024 | $3.01 | $3.02 (0.33%) | $3.04 | $2.95 | 1.21 M | $783.89 M |
| 10/24/2024 | $3.02 | $2.98 (-1.32%) | $3.04 | $2.85 | 2.40 M | $773.50 M |
| 10/23/2024 | $3.09 | $2.99 (-3.24%) | $3.11 | $2.98 | 2.01 M | $776.10 M |
| 10/22/2024 | $3.15 | $3.16 (0.32%) | $3.22 | $3.08 | 1.42 M | $820.23 M |
| 10/21/2024 | $3.12 | $3.16 (1.28%) | $3.20 | $2.98 | 2.72 M | $820.23 M |
| 10/18/2024 | $3.34 | $3.20 (-4.19%) | $3.37 | $3.17 | 1.60 M | $830.61 M |
| 10/17/2024 | $3.17 | $3.15 (-0.63%) | $3.18 | $2.99 | 2.78 M | $817.63 M |
| 10/16/2024 | $3.28 | $3.24 (-1.22%) | $3.33 | $3.19 | 1.27 M | $840.99 M |
| 10/15/2024 | $3.40 | $3.24 (-4.71%) | $3.51 | $3.21 | 3.24 M | $840.99 M |
| 10/14/2024 | $3.66 | $3.53 (-3.55%) | $3.67 | $3.46 | 1.47 M | $916.26 M |
| 10/11/2024 | $3.58 | $3.73 (4.19%) | $3.82 | $3.47 | 2.98 M | $968.18 M |
| 10/10/2024 | $3.64 | $3.71 (1.92%) | $3.81 | $3.63 | 2.63 M | $962.99 M |
| 10/09/2024 | $3.60 | $3.64 (1.11%) | $3.77 | $3.55 | 2.15 M | $944.82 M |
| 10/08/2024 | $3.97 | $3.74 (-5.79%) | $4.05 | $3.72 | 4.28 M | $970.77 M |
| 10/07/2024 | $4.07 | $4.37 (7.37%) | $4.38 | $3.96 | 6.28 M | $1.13 B |
| 10/04/2024 | $3.96 | $3.92 (-1.01%) | $4.03 | $3.79 | 2.88 M | $1.02 B |
| 10/03/2024 | $3.83 | $3.80 (-0.78%) | $3.95 | $3.75 | 3.08 M | $986.35 M |
| 10/02/2024 | $4.37 | $4.03 (-7.78%) | $4.48 | $3.96 | 6.59 M | $1.05 B |
| 10/01/2024 | $3.97 | $3.94 (-0.76%) | $4.06 | $3.78 | 5.04 M | $1.02 B |
| 09/30/2024 | $4.07 | $3.92 (-3.69%) | $4.59 | $3.86 | 11.90 M | $1.02 B |
| 09/27/2024 | $3.94 | $3.70 (-6.09%) | $4.06 | $3.63 | 7.45 M | $960.39 M |
| 09/26/2024 | $3.42 | $3.71 (8.48%) | $3.80 | $3.41 | 12.56 M | $962.99 M |
| 09/25/2024 | $2.94 | $2.91 (-1.02%) | $2.99 | $2.89 | 1.02 M | $755.33 M |
| 09/24/2024 | $3.00 | $3.05 (1.67%) | $3.13 | $2.89 | 3.68 M | $791.67 M |
| 09/23/2024 | $2.81 | $2.79 (-0.71%) | $2.84 | $2.76 | 915,500 | $724.19 M |
| 09/20/2024 | $2.90 | $2.79 (-3.79%) | $2.92 | $2.75 | 690,639 | $724.19 M |
| 09/19/2024 | $2.76 | $2.88 (4.35%) | $2.97 | $2.68 | 2.44 M | $747.55 M |
| 09/18/2024 | $2.66 | $2.63 (-1.13%) | $2.66 | $2.57 | 1.65 M | $682.66 M |
| 09/17/2024 | $2.68 | $2.66 (-0.75%) | $2.76 | $2.64 | 1.33 M | $690.44 M |
| 09/16/2024 | $2.70 | $2.67 (-1.11%) | $2.71 | $2.55 | 2.07 M | $693.04 M |
| 09/13/2024 | $2.73 | $2.69 (-1.47%) | $2.74 | $2.66 | 1.89 M | $698.23 M |
| 09/12/2024 | $2.80 | $2.72 (-2.86%) | $2.81 | $2.69 | 1.58 M | $706.02 M |
| 09/11/2024 | $2.80 | $2.80 (0%) | $2.84 | $2.74 | 1.73 M | $726.78 M |
| 09/10/2024 | $2.87 | $2.77 (-3.48%) | $2.89 | $2.76 | 1.55 M | $719.00 M |
| 09/09/2024 | $2.93 | $2.89 (-1.37%) | $2.94 | $2.84 | 1.64 M | $750.14 M |
| 09/06/2024 | $3.06 | $2.94 (-3.92%) | $3.06 | $2.87 | 2.31 M | $763.12 M |
| 09/05/2024 | $3.05 | $3.05 (0%) | $3.12 | $3.00 | 1.49 M | $791.67 M |
| 09/04/2024 | $3.02 | $3.04 (0.66%) | $3.11 | $3.00 | 940,319 | $789.08 M |
| 09/03/2024 | $3.11 | $3.02 (-2.89%) | $3.13 | $2.97 | 2.78 M | $783.89 M |
| 08/30/2024 | $3.26 | $3.18 (-2.45%) | $3.32 | $3.06 | 3.05 M | $822.01 M |
| 08/29/2024 | $2.82 | $3.18 (12.77%) | $3.28 | $2.81 | 5.42 M | $822.01 M |
| 08/28/2024 | $3.13 | $2.70 (-13.74%) | $3.13 | $2.64 | 11.41 M | $697.93 M |
| 08/27/2024 | $3.48 | $3.31 (-4.89%) | $3.86 | $3.14 | 10.43 M | $855.61 M |
| 08/26/2024 | $4.00 | $4.08 (2%) | $4.10 | $3.93 | 1.49 M | $1.05 B |
| 08/23/2024 | $4.16 | $4.06 (-2.4%) | $4.18 | $4.04 | 970,007 | $1.05 B |
| 08/22/2024 | $4.20 | $4.12 (-1.9%) | $4.29 | $4.06 | 854,600 | $1.06 B |
| 08/21/2024 | $4.24 | $4.23 (-0.24%) | $4.37 | $4.20 | 885,235 | $1.09 B |
| 08/20/2024 | $4.35 | $4.22 (-2.99%) | $4.35 | $4.21 | 640,000 | $1.09 B |
| 08/19/2024 | $4.28 | $4.39 (2.57%) | $4.44 | $4.18 | 1.13 M | $1.13 B |
| 08/16/2024 | $4.33 | $4.27 (-1.39%) | $4.40 | $4.19 | 1.15 M | $1.10 B |
| 08/15/2024 | $4.40 | $4.31 (-2.05%) | $4.46 | $4.29 | 1.03 M | $1.11 B |
| 08/14/2024 | $4.56 | $4.35 (-4.61%) | $4.58 | $4.30 | 861,036 | $1.12 B |
| 08/13/2024 | $4.53 | $4.62 (1.99%) | $4.62 | $4.50 | 847,134 | $1.19 B |
| 08/12/2024 | $4.47 | $4.52 (1.12%) | $4.61 | $4.42 | 675,019 | $1.17 B |
| 08/09/2024 | $4.58 | $4.41 (-3.71%) | $4.64 | $4.35 | 1.46 M | $1.14 B |
| 08/08/2024 | $4.60 | $4.61 (0.22%) | $4.69 | $4.55 | 1.05 M | $1.19 B |