Skip to main content
Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
2.055
+0.065 (3.27%)
Mar 6, 2026, 2:38 PM EST - Market open

Gaotu Techedu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.112.111.982.08-4.27%368,427
Mar 5, 20262.242.301.971.991.99-8.72%1,381,118
Mar 4, 20262.112.202.112.182.184.31%583,126
Mar 3, 20262.122.142.082.092.09-3.69%563,452
Mar 2, 20262.182.202.152.172.17-0.91%253,925
Feb 27, 20262.212.232.192.192.19-0.90%278,469
Feb 26, 20262.212.242.192.212.21-0.90%463,801
Feb 25, 20262.232.262.222.232.230.45%324,795
Feb 24, 20262.142.272.102.222.225.71%636,023
Feb 23, 20262.172.182.092.102.10-0.94%371,882
Feb 20, 20262.132.162.122.122.12-0.47%209,647
Feb 19, 20262.142.142.122.132.13-135,154
Feb 18, 20262.142.142.122.132.130.95%120,418
Feb 17, 20262.102.142.102.112.11-0.47%234,248
Feb 13, 20262.082.152.082.122.121.44%148,257
Feb 12, 20262.162.162.062.092.09-2.79%360,354
Feb 11, 20262.162.202.152.152.15-0.46%392,661
Feb 10, 20262.162.202.162.162.16-0.92%302,355
Feb 9, 20262.152.202.122.182.180.93%401,054
Feb 6, 20262.102.222.102.162.164.35%919,993
Feb 5, 20262.192.232.062.072.07-6.33%1,009,464
Feb 4, 20262.242.252.202.212.21-1.34%480,064
Feb 3, 20262.252.272.172.242.24-0.44%685,400
Feb 2, 20262.262.282.242.252.25-0.44%277,729
Jan 30, 20262.262.292.252.262.26-491,440
Jan 29, 20262.262.342.232.262.261.35%393,144
Jan 28, 20262.262.302.232.232.23-0.45%358,075
Jan 27, 20262.262.272.232.242.24-241,436
Jan 26, 20262.302.302.212.242.24-1.32%574,065
Jan 23, 20262.252.282.242.272.270.89%343,817
Jan 22, 20262.282.322.242.252.25-0.44%367,771
Jan 21, 20262.322.392.232.262.26-2.59%932,678
Jan 20, 20262.372.412.302.322.32-2.93%471,497
Jan 16, 20262.422.442.362.392.39-0.83%401,355
Jan 15, 20262.452.492.402.412.41-2.03%236,303
Jan 14, 20262.522.552.462.462.46-1.99%353,441
Jan 13, 20262.632.632.512.512.51-5.28%398,636
Jan 12, 20262.462.652.442.652.659.05%617,210
Jan 9, 20262.552.572.432.432.43-4.33%536,929
Jan 8, 20262.532.572.522.542.540.40%293,737
Jan 7, 20262.562.572.532.532.53-1.17%350,321
Jan 6, 20262.622.642.562.562.56-0.78%462,577
Jan 5, 20262.462.622.462.582.585.74%772,564
Jan 2, 20262.352.462.352.442.445.17%262,293
Dec 31, 20252.302.362.302.322.32-0.43%380,057
Dec 30, 20252.372.392.332.332.33-1.27%351,595
Dec 29, 20252.302.382.272.362.360.85%500,479
Dec 26, 20252.352.382.332.342.34-0.43%206,736
Dec 24, 20252.352.412.352.352.35-1.67%250,795
Dec 23, 20252.362.422.362.392.39-475,570
Dec 22, 20252.352.402.352.392.391.27%339,063
Dec 19, 20252.372.392.362.362.36-0.42%189,830
Dec 18, 20252.342.382.332.372.372.16%253,185
Dec 17, 20252.422.432.312.322.32-2.93%519,037
Dec 16, 20252.352.412.352.392.390.42%325,312
Dec 15, 20252.362.402.342.382.38-661,199
Dec 12, 20252.432.442.382.382.38-0.42%343,218
Dec 11, 20252.462.492.392.392.39-3.63%796,581
Dec 10, 20252.562.562.472.482.48-2.36%460,399
Dec 9, 20252.492.562.492.542.541.20%486,898
Dec 8, 20252.422.512.402.512.514.58%456,117
Dec 5, 20252.422.452.392.402.400.42%261,515
Dec 4, 20252.372.412.372.392.390.84%445,575
Dec 3, 20252.412.442.372.372.37-1.66%504,035
Dec 2, 20252.412.442.382.412.41-0.41%497,809
Dec 1, 20252.392.502.362.422.422.54%690,025
Nov 28, 20252.452.462.302.362.36-1.67%902,094
Nov 26, 20252.502.592.402.402.40-8.05%1,415,388
Nov 25, 20252.682.702.612.612.61-1.51%659,144
Nov 24, 20252.532.672.532.652.654.33%560,120
Nov 21, 20252.402.552.402.542.544.96%453,195
Nov 20, 20252.422.592.402.422.42-0.82%1,192,788
Nov 19, 20252.472.482.412.442.44-743,031
Nov 18, 20252.382.502.362.442.440.41%1,176,273
Nov 17, 20252.492.522.432.432.43-2.02%491,427
Nov 14, 20252.602.652.472.482.48-5.34%1,003,914
Nov 13, 20252.692.732.612.622.62-1.87%419,339
Nov 12, 20252.652.672.632.672.670.38%288,273
Nov 11, 20252.692.742.662.662.66-1.48%232,639
Nov 10, 20252.752.792.692.702.70-0.37%382,473
Nov 7, 20252.792.792.632.712.71-1.45%732,636
Nov 6, 20252.822.852.752.752.75-2.83%340,979
Nov 5, 20252.852.852.782.832.831.80%248,415
Nov 4, 20252.802.862.762.782.78-1.07%358,412
Nov 3, 20252.872.932.812.812.81-1.75%293,713
Oct 31, 20252.932.952.842.862.86-2.39%408,363
Oct 30, 20252.962.982.892.932.931.38%547,522
Oct 29, 20253.043.052.852.892.89-4.62%833,829
Oct 28, 20253.073.112.973.033.03-1.94%623,951
Oct 27, 20253.153.163.073.093.09-0.96%568,483
Oct 24, 20253.183.203.123.123.12-1.58%280,822
Oct 23, 20253.183.223.173.173.17-210,593
Oct 22, 20253.283.303.123.173.17-1.86%435,521
Oct 21, 20253.173.273.153.233.231.57%463,964
Oct 20, 20253.033.213.033.183.186.00%334,559
Oct 17, 20252.993.062.983.003.00-1.32%472,504
Oct 16, 20253.103.143.043.043.04-2.25%266,222
Oct 15, 20253.033.213.033.113.112.64%490,953
Oct 14, 20252.993.042.923.033.030.66%478,555
Oct 13, 20253.123.153.013.013.010.33%448,714