5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
-2.01%
6 MONTH PERFORMANCE
+60.25%
YEAR-TO-DATE PERFORMANCE
+78.54%
1 YEAR PERFORMANCE
-22.27%
Gaotu Techedu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $3.90 | $3.91 (0.26%) | $3.93 | $3.87 | 538.73 K | $993.16 M |
| 06/16/2025 | $3.97 | $3.89 (-2.02%) | $3.97 | $3.89 | 692.90 K | $988.08 M |
| 06/13/2025 | $3.98 | $3.88 (-2.51%) | $3.99 | $3.88 | 909.40 K | $985.54 M |
| 06/12/2025 | $3.98 | $3.99 (0.25%) | $4.05 | $3.97 | 615.65 K | $1.01 B |
| 06/11/2025 | $4.05 | $3.99 (-1.48%) | $4.09 | $3.98 | 668.60 K | $1.01 B |
| 06/10/2025 | $4.03 | $4.03 (0%) | $4.04 | $3.99 | 602.10 K | $1.02 B |
| 06/09/2025 | $4.04 | $4.03 (-0.25%) | $4.07 | $4.00 | 856.40 K | $1.02 B |
| 06/06/2025 | $4.01 | $3.99 (-0.5%) | $4.02 | $3.98 | 567.64 K | $1.01 B |
| 06/05/2025 | $4.07 | $4.01 (-1.47%) | $4.13 | $4.01 | 973.35 K | $1.02 B |
| 06/04/2025 | $3.83 | $4.04 (5.48%) | $4.09 | $3.83 | 1.50 M | $1.03 B |
| 06/03/2025 | $3.79 | $3.82 (0.79%) | $3.84 | $3.77 | 318.61 K | $970.30 M |
| 06/02/2025 | $3.77 | $3.78 (0.27%) | $3.87 | $3.75 | 648.40 K | $960.14 M |
| 05/30/2025 | $3.77 | $3.81 (1.06%) | $3.82 | $3.64 | 907.10 K | $967.76 M |
| 05/29/2025 | $3.66 | $3.84 (4.92%) | $3.90 | $3.64 | 1.38 M | $975.38 M |
| 05/28/2025 | $3.65 | $3.59 (-1.64%) | $3.73 | $3.57 | 895.20 K | $911.87 M |
| 05/27/2025 | $3.68 | $3.65 (-0.82%) | $3.73 | $3.60 | 1.42 M | $927.11 M |
| 05/23/2025 | $3.68 | $3.72 (1.09%) | $3.76 | $3.62 | 1.23 M | $944.89 M |
| 05/22/2025 | $3.76 | $3.73 (-0.8%) | $3.80 | $3.70 | 1.15 M | $947.43 M |
| 05/21/2025 | $3.80 | $3.80 (0%) | $3.91 | $3.79 | 1.24 M | $965.22 M |
| 05/20/2025 | $3.90 | $3.81 (-2.31%) | $3.91 | $3.81 | 1.33 M | $967.76 M |
| 05/19/2025 | $3.76 | $3.87 (2.93%) | $3.89 | $3.66 | 1.82 M | $983.00 M |
| 05/16/2025 | $3.98 | $3.81 (-4.27%) | $4.01 | $3.73 | 3.23 M | $967.76 M |
| 05/15/2025 | $4.34 | $3.91 (-9.91%) | $4.56 | $3.90 | 9.15 M | $993.16 M |
| 05/14/2025 | $3.84 | $3.80 (-1.04%) | $3.87 | $3.72 | 1.55 M | $965.22 M |
| 05/13/2025 | $3.58 | $3.72 (3.91%) | $3.83 | $3.58 | 1.54 M | $944.89 M |
| 05/12/2025 | $3.41 | $3.60 (5.57%) | $3.66 | $3.38 | 1.60 M | $914.41 M |
| 05/09/2025 | $3.29 | $3.31 (0.61%) | $3.36 | $3.25 | 892.41 K | $840.75 M |
| 05/08/2025 | $3.29 | $3.30 (0.3%) | $3.34 | $3.10 | 1.15 M | $838.21 M |
| 05/07/2025 | $3.38 | $3.25 (-3.85%) | $3.41 | $3.20 | 1.38 M | $825.51 M |
| 05/06/2025 | $3.41 | $3.43 (0.59%) | $3.47 | $3.40 | 1.50 M | $871.23 M |
| 05/05/2025 | $3.32 | $3.41 (2.71%) | $3.45 | $3.30 | 1.58 M | $866.15 M |
| 05/02/2025 | $3.26 | $3.33 (2.15%) | $3.39 | $3.26 | 873.91 K | $845.83 M |
| 05/01/2025 | $3.13 | $3.25 (3.83%) | $3.27 | $3.11 | 585.10 K | $825.51 M |
| 04/30/2025 | $3.06 | $3.11 (1.63%) | $3.12 | $3.03 | 485.08 K | $789.95 M |
| 04/29/2025 | $3.06 | $3.07 (0.33%) | $3.09 | $3.02 | 501.00 K | $779.79 M |
| 04/28/2025 | $3.00 | $3.07 (2.33%) | $3.09 | $2.98 | 816.43 K | $779.79 M |
| 04/25/2025 | $2.87 | $2.99 (4.18%) | $3.00 | $2.85 | 734.90 K | $759.47 M |
| 04/24/2025 | $2.83 | $2.87 (1.41%) | $2.89 | $2.81 | 1.27 M | $728.99 M |
| 04/23/2025 | $2.83 | $2.87 (1.41%) | $2.97 | $2.79 | 2.00 M | $728.99 M |
| 04/22/2025 | $2.84 | $2.69 (-5.28%) | $2.99 | $2.68 | 2.21 M | $683.27 M |
| 04/21/2025 | $2.67 | $2.63 (-1.5%) | $2.68 | $2.62 | 747.60 K | $668.03 M |
| 04/17/2025 | $2.76 | $2.69 (-2.54%) | $2.80 | $2.68 | 620.00 K | $683.27 M |
| 04/16/2025 | $2.69 | $2.69 (0%) | $2.74 | $2.62 | 1.72 M | $683.27 M |
| 04/15/2025 | $2.78 | $2.76 (-0.72%) | $2.80 | $2.75 | 463.70 K | $701.05 M |
| 04/14/2025 | $2.76 | $2.76 (0%) | $2.85 | $2.69 | 1.49 M | $701.05 M |
| 04/11/2025 | $2.61 | $2.67 (2.3%) | $2.70 | $2.61 | 1.08 M | $678.19 M |
| 04/10/2025 | $2.67 | $2.64 (-1.12%) | $2.71 | $2.60 | 1.22 M | $670.57 M |
| 04/09/2025 | $2.55 | $2.62 (2.75%) | $2.70 | $2.46 | 2.93 M | $665.49 M |
| 04/08/2025 | $2.83 | $2.60 (-8.13%) | $2.83 | $2.59 | 1.51 M | $660.41 M |
| 04/07/2025 | $2.63 | $2.75 (4.56%) | $2.91 | $2.60 | 1.92 M | $698.51 M |
| 04/04/2025 | $2.76 | $2.92 (5.8%) | $2.96 | $2.76 | 2.64 M | $741.69 M |
| 04/03/2025 | $2.88 | $2.99 (3.82%) | $3.09 | $2.88 | 1.17 M | $759.47 M |
| 04/02/2025 | $3.00 | $3.05 (1.67%) | $3.10 | $2.86 | 1.38 M | $774.71 M |
| 04/01/2025 | $3.26 | $2.97 (-8.9%) | $3.26 | $2.93 | 4.31 M | $754.39 M |
| 03/31/2025 | $3.14 | $3.25 (3.5%) | $3.30 | $3.11 | 1.14 M | $825.51 M |
| 03/28/2025 | $3.30 | $3.27 (-0.91%) | $3.37 | $3.24 | 2.06 M | $830.59 M |
| 03/27/2025 | $3.18 | $3.35 (5.35%) | $3.37 | $3.15 | 1.74 M | $850.91 M |
| 03/26/2025 | $3.19 | $3.16 (-0.94%) | $3.23 | $3.15 | 1.57 M | $802.65 M |
| 03/25/2025 | $3.13 | $3.15 (0.64%) | $3.25 | $3.06 | 2.75 M | $800.11 M |
| 03/24/2025 | $3.44 | $3.23 (-6.1%) | $3.44 | $3.21 | 3.09 M | $820.43 M |
| 03/21/2025 | $3.50 | $3.37 (-3.71%) | $3.55 | $3.37 | 3.01 M | $855.99 M |
| 03/20/2025 | $3.76 | $3.60 (-4.26%) | $3.77 | $3.51 | 3.25 M | $914.41 M |
| 03/19/2025 | $3.92 | $3.89 (-0.77%) | $3.96 | $3.85 | 1.15 M | $988.08 M |
| 03/18/2025 | $4.08 | $3.92 (-3.92%) | $4.08 | $3.90 | 2.57 M | $995.70 M |
| 03/17/2025 | $3.68 | $3.99 (8.42%) | $4.07 | $3.63 | 5.10 M | $1.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
