Gaotu Techedu Inc. American Depositary Shares (GOTU)
3.0350
-0.0150 (-0.49%)
NYSE · Last Trade: Apr 3rd, 12:52 PM EDT
Historical Prices For Gaotu Techedu Inc. American Depositary Shares (GOTU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.00 | 3.10 | 2.85 | 3.05 | 1,374,058 | 3.05 |
| 4/01/2025 | 3.26 | 3.26 | 2.93 | 2.97 | 4,308,402 | 2.97 |
| 3/31/2025 | 3.14 | 3.30 | 3.11 | 3.25 | 1,139,137 | 3.25 |
| 3/28/2025 | 3.30 | 3.37 | 3.24 | 3.27 | 2,064,673 | 3.27 |
| 3/27/2025 | 3.18 | 3.37 | 3.15 | 3.35 | 1,735,464 | 3.35 |
| 3/26/2025 | 3.19 | 3.23 | 3.15 | 3.16 | 1,566,563 | 3.16 |
| 3/25/2025 | 3.13 | 3.25 | 3.06 | 3.15 | 2,747,272 | 3.15 |
| 3/24/2025 | 3.44 | 3.44 | 3.21 | 3.23 | 3,089,939 | 3.23 |
| 3/21/2025 | 3.50 | 3.55 | 3.37 | 3.37 | 3,006,823 | 3.37 |
| 3/20/2025 | 3.76 | 3.77 | 3.51 | 3.60 | 3,252,799 | 3.60 |
| 3/19/2025 | 3.92 | 3.96 | 3.85 | 3.89 | 1,144,591 | 3.89 |
| 3/18/2025 | 4.08 | 4.08 | 3.90 | 3.92 | 2,572,842 | 3.92 |
| 3/17/2025 | 3.68 | 4.07 | 3.63 | 3.99 | 5,097,689 | 3.99 |
| 3/14/2025 | 3.60 | 3.90 | 3.58 | 3.68 | 3,699,577 | 3.68 |
| 3/13/2025 | 3.37 | 3.59 | 3.35 | 3.46 | 1,933,007 | 3.46 |
| 3/12/2025 | 3.57 | 3.57 | 3.38 | 3.47 | 2,132,067 | 3.47 |
| 3/11/2025 | 3.56 | 3.72 | 3.49 | 3.58 | 2,619,954 | 3.58 |
| 3/10/2025 | 3.54 | 3.73 | 3.33 | 3.48 | 4,480,495 | 3.48 |
| 3/07/2025 | 3.57 | 3.80 | 3.50 | 3.61 | 2,523,562 | 3.61 |
| 3/06/2025 | 3.75 | 3.88 | 3.47 | 3.53 | 4,321,117 | 3.53 |
| 3/05/2025 | 3.55 | 3.69 | 3.31 | 3.67 | 3,291,173 | 3.67 |
| 3/04/2025 | 3.41 | 3.65 | 3.34 | 3.41 | 2,552,029 | 3.41 |
| 3/03/2025 | 3.53 | 3.65 | 3.30 | 3.41 | 4,956,781 | 3.41 |
| 2/28/2025 | 3.20 | 3.72 | 3.20 | 3.51 | 5,751,461 | 3.51 |
| 2/27/2025 | 3.24 | 3.77 | 3.21 | 3.44 | 6,319,063 | 3.44 |
| 2/26/2025 | 2.80 | 3.40 | 2.70 | 3.32 | 15,085,571 | 3.32 |
| 2/25/2025 | 2.42 | 2.60 | 2.41 | 2.53 | 3,520,046 | 2.53 |
| 2/24/2025 | 2.64 | 2.64 | 2.44 | 2.45 | 2,635,413 | 2.45 |
| 2/21/2025 | 2.61 | 2.78 | 2.56 | 2.67 | 3,185,155 | 2.67 |
| 2/20/2025 | 2.76 | 2.85 | 2.52 | 2.57 | 4,007,920 | 2.57 |
| 2/19/2025 | 2.74 | 2.75 | 2.61 | 2.71 | 2,105,704 | 2.71 |
| 2/18/2025 | 2.80 | 2.83 | 2.63 | 2.74 | 3,275,445 | 2.74 |
| 2/14/2025 | 2.98 | 3.07 | 2.63 | 2.71 | 7,102,799 | 2.71 |
| 2/13/2025 | 2.56 | 2.85 | 2.54 | 2.82 | 2,730,276 | 2.82 |
| 2/12/2025 | 2.62 | 2.73 | 2.57 | 2.65 | 3,198,472 | 2.65 |
| 2/11/2025 | 2.39 | 2.56 | 2.36 | 2.53 | 1,587,112 | 2.53 |
| 2/10/2025 | 2.48 | 2.53 | 2.39 | 2.47 | 1,559,592 | 2.47 |
| 2/07/2025 | 2.39 | 2.48 | 2.34 | 2.39 | 829,740 | 2.39 |
| 2/06/2025 | 2.27 | 2.39 | 2.27 | 2.35 | 2,113,547 | 2.35 |
| 2/05/2025 | 2.25 | 2.28 | 2.22 | 2.24 | 870,786 | 2.24 |
| 2/04/2025 | 2.19 | 2.36 | 2.19 | 2.29 | 1,819,602 | 2.29 |
| 2/03/2025 | 2.10 | 2.19 | 2.06 | 2.14 | 2,510,375 | 2.14 |
| 1/31/2025 | 2.36 | 2.36 | 2.18 | 2.19 | 1,747,784 | 2.19 |
| 1/30/2025 | 2.24 | 2.35 | 2.21 | 2.35 | 1,193,833 | 2.35 |
| 1/29/2025 | 2.34 | 2.36 | 2.19 | 2.23 | 1,322,882 | 2.23 |
| 1/28/2025 | 2.18 | 2.34 | 2.18 | 2.34 | 1,624,928 | 2.34 |
| 1/27/2025 | 2.16 | 2.30 | 2.15 | 2.20 | 2,034,293 | 2.20 |
| 1/24/2025 | 1.96 | 2.24 | 1.90 | 2.20 | 2,771,274 | 2.20 |
| 1/23/2025 | 1.94 | 2.00 | 1.89 | 1.91 | 2,360,303 | 1.91 |
| 1/22/2025 | 1.93 | 1.94 | 1.87 | 1.88 | 3,230,803 | 1.88 |
| 1/21/2025 | 2.07 | 2.08 | 1.93 | 1.94 | 2,190,793 | 1.94 |
| 1/17/2025 | 2.02 | 2.12 | 1.99 | 2.09 | 3,408,050 | 2.09 |
| 1/16/2025 | 1.99 | 2.02 | 1.97 | 1.99 | 1,457,293 | 1.99 |
| 1/15/2025 | 2.01 | 2.05 | 1.99 | 2.01 | 696,414 | 2.01 |
| 1/14/2025 | 1.94 | 1.99 | 1.91 | 1.98 | 1,569,409 | 1.98 |
| 1/13/2025 | 2.00 | 2.00 | 1.88 | 1.90 | 1,985,252 | 1.90 |
| 1/10/2025 | 1.98 | 2.01 | 1.92 | 1.99 | 1,862,605 | 1.99 |
| 1/08/2025 | 2.04 | 2.05 | 1.98 | 1.98 | 1,865,745 | 1.98 |
| 1/07/2025 | 2.11 | 2.13 | 2.05 | 2.08 | 2,355,078 | 2.08 |
| 1/06/2025 | 2.21 | 2.21 | 2.10 | 2.11 | 1,631,816 | 2.11 |
| 1/03/2025 | 2.22 | 2.22 | 2.14 | 2.14 | 1,052,350 | 2.14 |