5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
-20.63%
6 MONTH PERFORMANCE
-35.51%
YEAR-TO-DATE PERFORMANCE
-2.16%
1 YEAR PERFORMANCE
+3.65%
Gaotu Techedu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.26 | $2.26 (0%) | $2.29 | $2.25 | 491.51 K | $823.40 M |
| 01/29/2026 | $2.26 | $2.26 (0%) | $2.34 | $2.23 | 393.54 K | $823.40 M |
| 01/28/2026 | $2.26 | $2.23 (-1.33%) | $2.30 | $2.23 | 358.10 K | $812.47 M |
| 01/27/2026 | $2.26 | $2.24 (-0.88%) | $2.27 | $2.23 | 241.50 K | $816.11 M |
| 01/26/2026 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.21 | 574.38 K | $816.11 M |
| 01/23/2026 | $2.25 | $2.27 (0.89%) | $2.28 | $2.24 | 343.82 K | $827.04 M |
| 01/22/2026 | $2.28 | $2.25 (-1.32%) | $2.32 | $2.24 | 370.44 K | $819.76 M |
| 01/21/2026 | $2.32 | $2.26 (-2.59%) | $2.39 | $2.23 | 934.72 K | $823.40 M |
| 01/20/2026 | $2.37 | $2.32 (-2.11%) | $2.41 | $2.30 | 481.14 K | $845.26 M |
| 01/16/2026 | $2.42 | $2.39 (-1.24%) | $2.44 | $2.36 | 402.25 K | $870.76 M |
| 01/15/2026 | $2.45 | $2.41 (-1.63%) | $2.49 | $2.40 | 236.60 K | $878.05 M |
| 01/14/2026 | $2.52 | $2.46 (-2.38%) | $2.55 | $2.46 | 356.60 K | $896.27 M |
| 01/13/2026 | $2.63 | $2.51 (-4.56%) | $2.63 | $2.51 | 398.69 K | $914.48 M |
| 01/12/2026 | $2.46 | $2.65 (7.72%) | $2.65 | $2.44 | 620.83 K | $965.49 M |
| 01/09/2026 | $2.55 | $2.43 (-4.71%) | $2.57 | $2.43 | 537.74 K | $885.34 M |
| 01/08/2026 | $2.53 | $2.54 (0.4%) | $2.57 | $2.52 | 293.84 K | $923.90 M |
| 01/07/2026 | $2.56 | $2.53 (-1.17%) | $2.57 | $2.53 | 351.40 K | $920.26 M |
| 01/06/2026 | $2.62 | $2.56 (-2.29%) | $2.64 | $2.56 | 462.60 K | $931.18 M |
| 01/05/2026 | $2.46 | $2.58 (4.88%) | $2.62 | $2.46 | 772.80 K | $938.45 M |
| 01/02/2026 | $2.35 | $2.44 (3.83%) | $2.46 | $2.35 | 262.30 K | $887.53 M |
| 12/31/2025 | $2.30 | $2.32 (0.87%) | $2.36 | $2.30 | 380.80 K | $843.88 M |
| 12/30/2025 | $2.37 | $2.33 (-1.69%) | $2.38 | $2.33 | 351.84 K | $847.52 M |
| 12/29/2025 | $2.30 | $2.36 (2.61%) | $2.38 | $2.27 | 500.50 K | $858.43 M |
| 12/26/2025 | $2.35 | $2.34 (-0.43%) | $2.38 | $2.33 | 207.44 K | $851.15 M |
| 12/24/2025 | $2.35 | $2.35 (0%) | $2.41 | $2.35 | 250.80 K | $854.79 M |
| 12/23/2025 | $2.36 | $2.39 (1.27%) | $2.42 | $2.36 | 477.90 K | $869.34 M |
| 12/22/2025 | $2.35 | $2.39 (1.7%) | $2.40 | $2.35 | 339.16 K | $869.34 M |
| 12/19/2025 | $2.37 | $2.36 (-0.42%) | $2.39 | $2.36 | 195.03 K | $858.43 M |
| 12/18/2025 | $2.34 | $2.37 (1.28%) | $2.38 | $2.33 | 253.22 K | $862.07 M |
| 12/17/2025 | $2.42 | $2.32 (-4.13%) | $2.43 | $2.31 | 519.04 K | $843.88 M |
| 12/16/2025 | $2.35 | $2.39 (1.7%) | $2.41 | $2.35 | 325.31 K | $869.34 M |
| 12/15/2025 | $2.36 | $2.38 (0.85%) | $2.40 | $2.34 | 661.20 K | $865.70 M |
| 12/12/2025 | $2.43 | $2.38 (-2.06%) | $2.44 | $2.38 | 343.22 K | $865.70 M |
| 12/11/2025 | $2.46 | $2.39 (-2.85%) | $2.49 | $2.39 | 796.58 K | $869.34 M |
| 12/10/2025 | $2.56 | $2.48 (-3.13%) | $2.56 | $2.47 | 460.40 K | $902.08 M |
| 12/09/2025 | $2.49 | $2.54 (2.01%) | $2.56 | $2.49 | 486.90 K | $923.90 M |
| 12/08/2025 | $2.42 | $2.51 (3.72%) | $2.51 | $2.40 | 456.12 K | $912.99 M |
| 12/05/2025 | $2.42 | $2.40 (-0.83%) | $2.45 | $2.39 | 261.52 K | $872.98 M |
| 12/04/2025 | $2.37 | $2.39 (0.84%) | $2.41 | $2.37 | 445.58 K | $869.34 M |
| 12/03/2025 | $2.41 | $2.37 (-1.66%) | $2.44 | $2.37 | 504.04 K | $862.07 M |
| 12/02/2025 | $2.41 | $2.41 (0%) | $2.44 | $2.38 | 497.81 K | $876.62 M |
| 12/01/2025 | $2.39 | $2.42 (1.26%) | $2.50 | $2.36 | 690.03 K | $880.25 M |
| 11/28/2025 | $2.45 | $2.36 (-3.67%) | $2.46 | $2.30 | 902.10 K | $858.43 M |
| 11/26/2025 | $2.50 | $2.40 (-4%) | $2.59 | $2.40 | 1.42 M | $882.03 M |
| 11/25/2025 | $2.68 | $2.61 (-2.61%) | $2.70 | $2.61 | 659.14 K | $959.21 M |
| 11/24/2025 | $2.53 | $2.65 (4.74%) | $2.67 | $2.53 | 560.12 K | $973.91 M |
| 11/21/2025 | $2.40 | $2.54 (5.83%) | $2.55 | $2.40 | 453.20 K | $933.48 M |
| 11/20/2025 | $2.42 | $2.42 (0%) | $2.59 | $2.40 | 1.19 M | $889.38 M |
| 11/19/2025 | $2.47 | $2.44 (-1.21%) | $2.48 | $2.41 | 743.03 K | $896.73 M |
| 11/18/2025 | $2.38 | $2.44 (2.52%) | $2.50 | $2.36 | 1.18 M | $896.73 M |
| 11/17/2025 | $2.49 | $2.43 (-2.41%) | $2.52 | $2.42 | 491.43 K | $893.06 M |
| 11/14/2025 | $2.60 | $2.48 (-4.62%) | $2.65 | $2.47 | 1.00 M | $911.43 M |
| 11/13/2025 | $2.69 | $2.62 (-2.6%) | $2.73 | $2.61 | 419.34 K | $962.89 M |
| 11/12/2025 | $2.65 | $2.67 (0.75%) | $2.67 | $2.63 | 288.30 K | $981.26 M |
| 11/11/2025 | $2.69 | $2.66 (-1.12%) | $2.74 | $2.66 | 232.64 K | $977.59 M |
| 11/10/2025 | $2.75 | $2.70 (-1.82%) | $2.79 | $2.69 | 382.47 K | $992.29 M |
| 11/07/2025 | $2.79 | $2.71 (-2.87%) | $2.79 | $2.63 | 732.64 K | $995.96 M |
| 11/06/2025 | $2.82 | $2.75 (-2.48%) | $2.85 | $2.75 | 341.00 K | $1.01 B |
| 11/05/2025 | $2.85 | $2.83 (-0.7%) | $2.85 | $2.78 | 248.42 K | $1.04 B |
| 11/04/2025 | $2.80 | $2.78 (-0.71%) | $2.85 | $2.76 | 358.41 K | $1.02 B |
| 11/03/2025 | $2.87 | $2.81 (-2.09%) | $2.93 | $2.81 | 293.71 K | $1.03 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.
