Skip to main content
Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
1.920
+0.030 (1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
1.880
-0.040 (-2.08%)
After-hours: Apr 28, 2026, 7:36 PM EDT

Gaotu Techedu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.891.931.881.921.921.59%487,454
Apr 27, 20261.901.921.891.891.89-1.56%277,311
Apr 24, 20261.891.931.881.921.921.59%195,456
Apr 23, 20261.961.961.871.891.89-4.06%361,508
Apr 22, 20261.971.991.971.971.97-132,340
Apr 21, 20261.972.001.951.971.97-0.51%297,201
Apr 20, 20262.012.021.971.981.98-1.00%379,292
Apr 17, 20261.972.071.962.002.001.52%492,688
Apr 16, 20261.952.011.941.971.972.07%350,305
Apr 15, 20261.941.951.921.931.93-97,168
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%256,936
Apr 8, 20262.002.051.971.971.970.51%277,139
Apr 7, 20261.981.991.961.961.96-0.51%273,151
Apr 6, 20261.942.011.941.971.972.07%468,571
Apr 2, 20261.931.981.901.931.93-1.53%136,198
Apr 1, 20261.981.991.961.961.96-174,698
Mar 31, 20261.962.001.951.961.960.51%480,553
Mar 30, 20261.841.981.841.951.953.72%807,927
Mar 27, 20261.911.921.851.881.88-469,950
Mar 26, 20261.941.961.881.881.88-3.59%550,100
Mar 25, 20262.022.021.931.951.95-2.01%878,341
Mar 24, 20261.982.001.961.991.99-1.00%479,606
Mar 23, 20261.952.011.952.012.012.55%347,134
Mar 20, 20261.951.971.941.961.960.51%534,061
Mar 19, 20261.972.001.931.951.95-2.01%711,003
Mar 18, 20262.042.071.981.991.99-2.93%700,175
Mar 17, 20262.052.102.052.052.05-0.97%205,141
Mar 16, 20262.102.122.062.072.070.49%160,778
Mar 13, 20262.092.142.052.062.060.98%129,411
Mar 12, 20262.102.152.042.042.04-4.23%402,345
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%543,319
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