Skip to main content
Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
1.740
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Gaotu Techedu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.711.781.671.741.74-332,053
Jun 25, 20261.771.781.711.741.74-1.14%561,498
Jun 24, 20261.691.771.671.761.762.92%536,979
Jun 23, 20261.651.731.641.711.711.18%456,164
Jun 22, 20261.691.711.671.691.692.42%505,952
Jun 18, 20261.641.721.631.651.651.23%1,203,391
Jun 17, 20261.521.681.521.631.634.49%957,290
Jun 16, 20261.491.601.461.561.564.70%829,026
Jun 15, 20261.501.561.491.491.49-1.97%553,254
Jun 12, 20261.591.641.521.521.523.40%1,071,995
Jun 11, 20261.461.501.431.471.471.38%1,024,225
Jun 10, 20261.431.501.431.451.452.11%621,340
Jun 9, 20261.541.541.401.421.42-5.96%942,314
Jun 8, 20261.611.611.511.511.51-4.43%615,687
Jun 5, 20261.691.711.561.581.58-5.95%770,988
Jun 4, 20261.671.721.661.681.680.60%437,629
Jun 3, 20261.711.711.631.671.67-3.47%707,813
Jun 2, 20261.821.881.731.731.73-10.36%783,462
Jun 1, 20261.791.941.761.931.938.43%785,393
May 29, 20261.761.821.761.781.78-1.66%325,153
May 28, 20261.751.821.741.811.812.84%341,010
May 27, 20261.731.831.701.761.761.15%576,826
May 26, 20261.761.851.731.741.740.58%650,891
May 22, 20261.771.771.651.731.73-4.42%2,227,100
May 21, 20261.881.881.811.811.81-4.23%434,100
May 20, 20261.911.911.871.891.89-0.53%234,365
May 19, 20261.901.941.891.901.900.53%232,759
May 18, 20261.901.901.871.891.891.07%222,606
May 15, 20261.901.931.851.871.87-3.61%317,883
May 14, 20261.951.961.921.941.94-1.52%379,470
May 13, 20261.982.011.951.971.970.51%361,825
May 12, 20261.941.981.931.961.960.51%306,830
May 11, 20261.961.981.921.951.95-1.02%417,147
May 8, 20261.951.991.951.971.97-284,842
May 7, 20261.951.991.951.971.97-182,176
May 6, 20261.911.981.911.971.972.60%253,666
May 5, 20261.911.931.901.921.92-208,198
May 4, 20261.952.011.921.921.92-1.03%451,027
May 1, 20261.881.981.881.941.943.74%682,942
Apr 30, 20261.871.891.861.871.870.54%182,806
Apr 29, 20261.911.921.861.861.86-3.12%350,205
Apr 28, 20261.891.931.881.921.921.59%487,458
Apr 27, 20261.901.921.891.891.89-1.56%277,331
Apr 24, 20261.891.931.881.921.921.59%195,456
Apr 23, 20261.961.961.871.891.89-4.06%361,826
Apr 22, 20261.971.991.971.971.97-133,641
Apr 21, 20261.972.001.951.971.97-0.51%297,551
Apr 20, 20262.012.021.971.981.98-1.00%380,322
Apr 17, 20261.972.071.962.002.001.52%493,784
Apr 16, 20261.952.011.941.971.972.07%350,307
Apr 15, 20261.941.951.921.931.93-100,398
Apr 14, 20261.941.971.931.931.931.05%256,515
Apr 13, 20261.911.941.871.911.91-0.52%638,405
Apr 10, 20261.982.001.921.921.92-3.03%235,071
Apr 9, 20261.982.011.971.981.980.51%257,036
Apr 8, 20262.002.051.971.971.970.51%277,175
Apr 7, 20261.981.991.961.961.96-0.51%274,556
Apr 6, 20261.942.011.941.971.972.07%468,601
Apr 2, 20261.931.981.901.931.93-1.53%136,738
Apr 1, 20261.981.991.961.961.96-174,835
Mar 31, 20261.962.001.951.961.960.51%480,553
Mar 30, 20261.841.981.841.951.953.72%1,011,649
Mar 27, 20261.911.921.851.881.88-472,551
Mar 26, 20261.941.961.881.881.88-3.59%555,014
Mar 25, 20262.022.021.931.951.95-2.01%878,351
Mar 24, 20261.982.001.961.991.99-1.00%479,625
Mar 23, 20261.952.011.952.012.012.55%347,134
Mar 20, 20261.951.971.941.961.960.51%534,728
Mar 19, 20261.972.001.931.951.95-2.01%711,207
Mar 18, 20262.042.071.981.991.99-2.93%702,115
Mar 17, 20262.052.102.052.052.05-0.97%213,376
Mar 16, 20262.102.122.062.072.070.49%160,778
Mar 13, 20262.092.142.052.062.060.98%134,248
Mar 12, 20262.102.152.042.042.04-4.23%403,446
Mar 11, 20262.132.152.122.132.13-153,630
Mar 10, 20262.142.222.132.132.13-0.47%500,187
Mar 9, 20262.042.142.042.142.143.88%331,123
Mar 6, 20262.112.111.982.062.063.52%543,344
Mar 5, 20262.242.301.971.991.99-8.72%1,387,417
Mar 4, 20262.112.202.112.182.184.31%583,326
Mar 3, 20262.122.142.082.092.09-3.69%563,452
Mar 2, 20262.182.202.152.172.17-0.91%254,125
Feb 27, 20262.212.232.192.192.19-0.90%278,469
Feb 26, 20262.212.242.192.212.21-0.90%464,171
Feb 25, 20262.232.262.222.232.230.45%325,350
Feb 24, 20262.142.272.102.222.225.71%636,023
Feb 23, 20262.172.182.092.102.10-0.94%371,912
Feb 20, 20262.132.162.122.122.12-0.47%209,647
Feb 19, 20262.142.142.122.132.13-136,154
Feb 18, 20262.142.142.122.132.130.95%121,518
Feb 17, 20262.102.142.102.112.11-0.47%234,248
Feb 13, 20262.082.152.082.122.121.44%149,854
Feb 12, 20262.162.162.062.092.09-2.79%360,671
Feb 11, 20262.162.202.152.152.15-0.46%392,681
Feb 10, 20262.162.202.162.162.16-0.92%303,365
Feb 9, 20262.152.202.122.182.180.93%404,109
Feb 6, 20262.102.222.102.162.164.35%919,993
Feb 5, 20262.192.232.062.072.07-6.33%1,009,749
Feb 4, 20262.242.252.202.212.21-1.34%480,064
Feb 3, 20262.252.272.172.242.24-0.44%685,400