5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
+13.51%
3 MONTH PERFORMANCE
+7.69%
6 MONTH PERFORMANCE
+30.34%
YEAR-TO-DATE PERFORMANCE
+72.60%
1 YEAR PERFORMANCE
-33.68%
Gaotu Techedu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $3.77 | $3.78 (0.27%) | $3.87 | $3.75 | 647.68 K | $1.44 B |
| 05/30/2025 | $3.77 | $3.81 (1.06%) | $3.82 | $3.64 | 907.10 K | $1.45 B |
| 05/29/2025 | $3.66 | $3.84 (4.92%) | $3.90 | $3.64 | 1.38 M | $1.46 B |
| 05/28/2025 | $3.65 | $3.59 (-1.64%) | $3.73 | $3.57 | 895.20 K | $1.37 B |
| 05/27/2025 | $3.68 | $3.65 (-0.82%) | $3.73 | $3.60 | 1.42 M | $1.39 B |
| 05/23/2025 | $3.68 | $3.72 (1.09%) | $3.76 | $3.62 | 1.23 M | $1.42 B |
| 05/22/2025 | $3.76 | $3.73 (-0.8%) | $3.80 | $3.70 | 1.15 M | $1.42 B |
| 05/21/2025 | $3.80 | $3.80 (0%) | $3.91 | $3.79 | 1.24 M | $1.45 B |
| 05/20/2025 | $3.90 | $3.81 (-2.31%) | $3.91 | $3.81 | 1.33 M | $1.45 B |
| 05/19/2025 | $3.76 | $3.87 (2.93%) | $3.89 | $3.66 | 1.82 M | $1.47 B |
| 05/16/2025 | $3.98 | $3.81 (-4.27%) | $4.01 | $3.73 | 3.23 M | $1.45 B |
| 05/15/2025 | $4.34 | $3.91 (-9.91%) | $4.56 | $3.90 | 9.15 M | $1.49 B |
| 05/14/2025 | $3.84 | $3.80 (-1.04%) | $3.87 | $3.72 | 1.55 M | $1.45 B |
| 05/13/2025 | $3.58 | $3.72 (3.91%) | $3.83 | $3.58 | 1.54 M | $1.42 B |
| 05/12/2025 | $3.41 | $3.60 (5.57%) | $3.66 | $3.38 | 1.60 M | $1.37 B |
| 05/09/2025 | $3.29 | $3.31 (0.61%) | $3.36 | $3.25 | 892.41 K | $1.26 B |
| 05/08/2025 | $3.29 | $3.30 (0.3%) | $3.34 | $3.10 | 1.15 M | $1.26 B |
| 05/07/2025 | $3.38 | $3.25 (-3.85%) | $3.41 | $3.20 | 1.38 M | $1.24 B |
| 05/06/2025 | $3.41 | $3.43 (0.59%) | $3.47 | $3.40 | 1.50 M | $1.31 B |
| 05/05/2025 | $3.32 | $3.41 (2.71%) | $3.45 | $3.30 | 1.58 M | $1.30 B |
| 05/02/2025 | $3.26 | $3.33 (2.15%) | $3.39 | $3.26 | 873.91 K | $1.27 B |
| 05/01/2025 | $3.13 | $3.25 (3.83%) | $3.27 | $3.11 | 585.10 K | $1.24 B |
| 04/30/2025 | $3.06 | $3.11 (1.63%) | $3.12 | $3.03 | 485.08 K | $1.18 B |
| 04/29/2025 | $3.06 | $3.07 (0.33%) | $3.09 | $3.02 | 501.00 K | $1.17 B |
| 04/28/2025 | $3.00 | $3.07 (2.33%) | $3.09 | $2.98 | 816.43 K | $1.17 B |
| 04/25/2025 | $2.87 | $2.99 (4.18%) | $3.00 | $2.85 | 734.90 K | $1.14 B |
| 04/24/2025 | $2.83 | $2.87 (1.41%) | $2.89 | $2.81 | 1.27 M | $1.09 B |
| 04/23/2025 | $2.83 | $2.87 (1.41%) | $2.97 | $2.79 | 2.00 M | $1.09 B |
| 04/22/2025 | $2.84 | $2.69 (-5.28%) | $2.99 | $2.68 | 2.21 M | $1.02 B |
| 04/21/2025 | $2.67 | $2.63 (-1.5%) | $2.68 | $2.62 | 747.60 K | $1.00 B |
| 04/17/2025 | $2.76 | $2.69 (-2.54%) | $2.80 | $2.68 | 620.00 K | $1.02 B |
| 04/16/2025 | $2.69 | $2.69 (0%) | $2.74 | $2.62 | 1.72 M | $1.02 B |
| 04/15/2025 | $2.78 | $2.76 (-0.72%) | $2.80 | $2.75 | 463.70 K | $1.05 B |
| 04/14/2025 | $2.76 | $2.76 (0%) | $2.85 | $2.69 | 1.49 M | $1.05 B |
| 04/11/2025 | $2.61 | $2.67 (2.3%) | $2.70 | $2.61 | 1.08 M | $1.02 B |
| 04/10/2025 | $2.67 | $2.64 (-1.12%) | $2.71 | $2.60 | 1.22 M | $1.01 B |
| 04/09/2025 | $2.55 | $2.62 (2.75%) | $2.70 | $2.46 | 2.93 M | $998.24 M |
| 04/08/2025 | $2.83 | $2.60 (-8.13%) | $2.83 | $2.59 | 1.51 M | $990.62 M |
| 04/07/2025 | $2.63 | $2.75 (4.56%) | $2.91 | $2.60 | 1.92 M | $1.05 B |
| 04/04/2025 | $2.76 | $2.92 (5.8%) | $2.96 | $2.76 | 2.64 M | $1.11 B |
| 04/03/2025 | $2.88 | $2.99 (3.82%) | $3.09 | $2.88 | 1.17 M | $1.14 B |
| 04/02/2025 | $3.00 | $3.05 (1.67%) | $3.10 | $2.86 | 1.38 M | $1.16 B |
| 04/01/2025 | $3.26 | $2.97 (-8.9%) | $3.26 | $2.93 | 4.31 M | $1.13 B |
| 03/31/2025 | $3.14 | $3.25 (3.5%) | $3.30 | $3.11 | 1.14 M | $1.24 B |
| 03/28/2025 | $3.30 | $3.27 (-0.91%) | $3.37 | $3.24 | 2.06 M | $1.25 B |
| 03/27/2025 | $3.18 | $3.35 (5.35%) | $3.37 | $3.15 | 1.74 M | $1.28 B |
| 03/26/2025 | $3.19 | $3.16 (-0.94%) | $3.23 | $3.15 | 1.57 M | $1.20 B |
| 03/25/2025 | $3.13 | $3.15 (0.64%) | $3.25 | $3.06 | 2.75 M | $1.20 B |
| 03/24/2025 | $3.44 | $3.23 (-6.1%) | $3.44 | $3.21 | 3.09 M | $1.23 B |
| 03/21/2025 | $3.50 | $3.37 (-3.71%) | $3.55 | $3.37 | 3.01 M | $1.28 B |
| 03/20/2025 | $3.76 | $3.60 (-4.26%) | $3.77 | $3.51 | 3.25 M | $1.37 B |
| 03/19/2025 | $3.92 | $3.89 (-0.77%) | $3.96 | $3.85 | 1.15 M | $1.48 B |
| 03/18/2025 | $4.08 | $3.92 (-3.92%) | $4.08 | $3.90 | 2.57 M | $1.49 B |
| 03/17/2025 | $3.68 | $3.99 (8.42%) | $4.07 | $3.63 | 5.10 M | $1.52 B |
| 03/14/2025 | $3.60 | $3.68 (2.22%) | $3.90 | $3.58 | 3.70 M | $1.40 B |
| 03/13/2025 | $3.37 | $3.46 (2.67%) | $3.59 | $3.35 | 1.93 M | $1.32 B |
| 03/12/2025 | $3.57 | $3.47 (-2.8%) | $3.57 | $3.38 | 2.13 M | $1.32 B |
| 03/11/2025 | $3.56 | $3.58 (0.56%) | $3.72 | $3.49 | 2.62 M | $1.36 B |
| 03/10/2025 | $3.54 | $3.48 (-1.69%) | $3.73 | $3.33 | 4.48 M | $1.33 B |
| 03/07/2025 | $3.57 | $3.61 (1.12%) | $3.80 | $3.50 | 2.52 M | $1.38 B |
| 03/06/2025 | $3.75 | $3.53 (-5.87%) | $3.88 | $3.47 | 4.32 M | $1.34 B |
| 03/05/2025 | $3.55 | $3.67 (3.38%) | $3.69 | $3.32 | 3.30 M | $1.40 B |
| 03/04/2025 | $3.41 | $3.41 (0%) | $3.65 | $3.34 | 2.55 M | $1.30 B |
| 03/03/2025 | $3.53 | $3.41 (-3.4%) | $3.65 | $3.30 | 4.98 M | $1.30 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.
