5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
-24.48%
3 MONTH PERFORMANCE
-45.66%
6 MONTH PERFORMANCE
-59.14%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-33.03%
Gaotu Techedu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $2.17 | $2.19 (0.92%) | $2.22 | $2.16 | 862,515 | $852.67 M |
| 12/30/2024 | $2.25 | $2.16 (-4%) | $2.26 | $2.14 | 2.39 M | $840.99 M |
| 12/27/2024 | $2.32 | $2.24 (-3.45%) | $2.32 | $2.23 | 1.41 M | $872.14 M |
| 12/26/2024 | $2.35 | $2.32 (-1.28%) | $2.37 | $2.31 | 954,266 | $903.29 M |
| 12/24/2024 | $2.36 | $2.38 (0.85%) | $2.39 | $2.34 | 669,400 | $926.65 M |
| 12/23/2024 | $2.30 | $2.35 (2.17%) | $2.35 | $2.28 | 1.17 M | $914.97 M |
| 12/20/2024 | $2.30 | $2.30 (0%) | $2.38 | $2.28 | 1.13 M | $895.50 M |
| 12/19/2024 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.27 | 2.45 M | $899.39 M |
| 12/18/2024 | $2.45 | $2.37 (-3.27%) | $2.46 | $2.36 | 1.26 M | $615.17 M |
| 12/17/2024 | $2.40 | $2.44 (1.67%) | $2.48 | $2.40 | 926,906 | $633.34 M |
| 12/16/2024 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.40 | 1.52 M | $622.96 M |
| 12/13/2024 | $2.50 | $2.46 (-1.6%) | $2.51 | $2.40 | 1.52 M | $638.53 M |
| 12/12/2024 | $2.53 | $2.50 (-1.19%) | $2.60 | $2.50 | 1.22 M | $648.91 M |
| 12/11/2024 | $2.53 | $2.52 (-0.4%) | $2.54 | $2.48 | 1.34 M | $654.10 M |
| 12/10/2024 | $2.53 | $2.50 (-1.19%) | $2.56 | $2.47 | 1.78 M | $648.91 M |
| 12/09/2024 | $2.68 | $2.63 (-1.87%) | $2.75 | $2.60 | 4.59 M | $682.66 M |
| 12/06/2024 | $2.60 | $2.43 (-6.54%) | $2.61 | $2.40 | 4.78 M | $630.74 M |
| 12/05/2024 | $2.66 | $2.55 (-4.14%) | $2.68 | $2.55 | 2.89 M | $661.89 M |
| 12/04/2024 | $2.60 | $2.65 (1.92%) | $2.69 | $2.49 | 5.04 M | $687.85 M |
| 12/03/2024 | $2.90 | $2.98 (2.76%) | $3.01 | $2.82 | 1.61 M | $773.50 M |
| 12/02/2024 | $2.93 | $2.90 (-1.02%) | $2.93 | $2.80 | 1.50 M | $752.74 M |
| 11/29/2024 | $2.95 | $2.81 (-4.75%) | $2.97 | $2.70 | 1.48 M | $729.38 M |
| 11/27/2024 | $2.57 | $2.87 (11.67%) | $2.88 | $2.55 | 3.54 M | $744.95 M |
| 11/26/2024 | $2.55 | $2.50 (-1.96%) | $2.56 | $2.47 | 1.47 M | $648.91 M |
| 11/25/2024 | $2.55 | $2.55 (0%) | $2.59 | $2.53 | 3.24 M | $661.89 M |
| 11/22/2024 | $2.56 | $2.55 (-0.39%) | $2.60 | $2.55 | 765,100 | $661.89 M |
| 11/21/2024 | $2.60 | $2.61 (0.38%) | $2.61 | $2.53 | 1.76 M | $677.46 M |
| 11/20/2024 | $2.63 | $2.60 (-1.14%) | $2.66 | $2.58 | 1.45 M | $674.87 M |
| 11/19/2024 | $2.60 | $2.60 (0%) | $2.61 | $2.55 | 670,600 | $674.87 M |
| 11/18/2024 | $2.60 | $2.59 (-0.38%) | $2.64 | $2.55 | 806,982 | $672.27 M |
| 11/15/2024 | $2.64 | $2.59 (-1.89%) | $2.67 | $2.57 | 1.44 M | $672.27 M |
| 11/14/2024 | $2.64 | $2.62 (-0.76%) | $2.67 | $2.59 | 1.01 M | $680.06 M |
| 11/13/2024 | $2.75 | $2.65 (-3.64%) | $2.76 | $2.58 | 2.73 M | $687.85 M |
| 11/12/2024 | $2.80 | $2.72 (-2.86%) | $2.80 | $2.68 | 1.72 M | $706.02 M |
| 11/11/2024 | $3.00 | $2.83 (-5.67%) | $3.03 | $2.81 | 2.50 M | $734.57 M |
| 11/08/2024 | $3.10 | $3.00 (-3.23%) | $3.15 | $2.97 | 1.66 M | $778.70 M |
| 11/07/2024 | $3.20 | $3.22 (0.63%) | $3.34 | $3.13 | 1.70 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 |