5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-31.51%
3 MONTH PERFORMANCE
+28.47%
6 MONTH PERFORMANCE
-16.09%
YEAR-TO-DATE PERFORMANCE
+22.60%
1 YEAR PERFORMANCE
-57.92%
Gaotu Techedu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.76 | $2.69 (-2.54%) | $2.80 | $2.68 | 619,986 | $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 | 463,700 | $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 | $1.00 B |
| 04/09/2025 | $2.55 | $2.62 (2.75%) | $2.70 | $2.46 | 2.93 M | $997.24 M |
| 04/08/2025 | $2.83 | $2.60 (-8.13%) | $2.83 | $2.59 | 1.51 M | $989.63 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 | $1.24 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 | $1.43 B |
| 03/13/2025 | $3.37 | $3.46 (2.67%) | $3.59 | $3.35 | 1.93 M | $1.35 B |
| 03/12/2025 | $3.57 | $3.47 (-2.8%) | $3.57 | $3.38 | 2.13 M | $1.35 B |
| 03/11/2025 | $3.56 | $3.58 (0.56%) | $3.72 | $3.49 | 2.62 M | $1.39 B |
| 03/10/2025 | $3.54 | $3.48 (-1.69%) | $3.73 | $3.33 | 4.48 M | $1.35 B |
| 03/07/2025 | $3.57 | $3.61 (1.12%) | $3.80 | $3.50 | 2.52 M | $1.41 B |
| 03/06/2025 | $3.75 | $3.53 (-5.87%) | $3.88 | $3.47 | 4.32 M | $1.37 B |
| 03/05/2025 | $3.55 | $3.67 (3.38%) | $3.69 | $3.32 | 3.30 M | $1.43 B |
| 03/04/2025 | $3.41 | $3.41 (0%) | $3.65 | $3.34 | 2.55 M | $1.33 B |
| 03/03/2025 | $3.53 | $3.41 (-3.4%) | $3.65 | $3.30 | 4.98 M | $1.33 B |
| 02/28/2025 | $3.20 | $3.51 (9.69%) | $3.72 | $3.20 | 5.75 M | $1.37 B |
| 02/27/2025 | $3.24 | $3.44 (6.17%) | $3.77 | $3.21 | 6.34 M | $1.34 B |
| 02/26/2025 | $2.80 | $3.32 (18.57%) | $3.40 | $2.70 | 15.10 M | $1.29 B |
| 02/25/2025 | $2.42 | $2.53 (4.55%) | $2.60 | $2.41 | 3.52 M | $985.05 M |
| 02/24/2025 | $2.64 | $2.45 (-7.2%) | $2.64 | $2.44 | 2.64 M | $953.90 M |
| 02/21/2025 | $2.61 | $2.67 (2.3%) | $2.78 | $2.56 | 3.19 M | $1.04 B |
| 02/20/2025 | $2.76 | $2.57 (-6.88%) | $2.86 | $2.52 | 4.01 M | $1.00 B |
| 02/19/2025 | $2.74 | $2.71 (-1.09%) | $2.75 | $2.61 | 2.11 M | $1.06 B |
| 02/18/2025 | $2.80 | $2.74 (-2.14%) | $2.83 | $2.63 | 3.28 M | $1.07 B |
| 02/14/2025 | $2.99 | $2.71 (-9.36%) | $3.07 | $2.64 | 7.10 M | $1.06 B |
| 02/13/2025 | $2.56 | $2.82 (10.16%) | $2.85 | $2.54 | 2.74 M | $1.10 B |
| 02/12/2025 | $2.62 | $2.65 (1.15%) | $2.73 | $2.57 | 3.20 M | $1.03 B |
| 02/11/2025 | $2.39 | $2.53 (5.86%) | $2.56 | $2.36 | 1.59 M | $985.05 M |
| 02/10/2025 | $2.48 | $2.47 (-0.4%) | $2.53 | $2.39 | 1.56 M | $961.69 M |
| 02/07/2025 | $2.39 | $2.39 (0%) | $2.49 | $2.34 | 829,740 | $930.54 M |
| 02/06/2025 | $2.27 | $2.35 (3.52%) | $2.39 | $2.27 | 2.11 M | $914.97 M |
| 02/05/2025 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.22 | 872,100 | $872.14 M |
| 02/04/2025 | $2.19 | $2.29 (4.57%) | $2.36 | $2.19 | 1.82 M | $891.61 M |
| 02/03/2025 | $2.10 | $2.14 (1.9%) | $2.19 | $2.06 | 2.51 M | $833.20 M |
| 01/31/2025 | $2.36 | $2.19 (-7.2%) | $2.36 | $2.18 | 1.75 M | $852.67 M |
| 01/30/2025 | $2.24 | $2.35 (4.91%) | $2.35 | $2.21 | 1.20 M | $914.97 M |
| 01/29/2025 | $2.34 | $2.23 (-4.7%) | $2.36 | $2.19 | 1.33 M | $868.25 M |
| 01/28/2025 | $2.18 | $2.34 (7.34%) | $2.34 | $2.18 | 1.63 M | $911.07 M |
| 01/27/2025 | $2.16 | $2.20 (1.85%) | $2.30 | $2.15 | 2.04 M | $856.56 M |
| 01/24/2025 | $1.96 | $2.20 (12.24%) | $2.24 | $1.90 | 2.77 M | $856.56 M |
| 01/23/2025 | $1.94 | $1.91 (-1.55%) | $2.00 | $1.89 | 2.36 M | $743.65 M |
| 01/22/2025 | $1.93 | $1.88 (-2.59%) | $1.94 | $1.87 | 3.23 M | $731.97 M |
| 01/21/2025 | $2.07 | $1.94 (-6.28%) | $2.08 | $1.93 | 2.19 M | $755.33 M |
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.
