Gaotu Techedu Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.990	2.030	1.900	1.940	1.940	1,295
2026-05-01	1.888	1.940	1.850	1.930	1.930	3,105
2026-04-30	1.875	1.880	1.870	1.870	1.870	254
2026-04-29	1.918	1.920	1.870	1.872	1.872	1,563
2026-04-28	1.900	1.910	1.860	1.910	1.910	311
2026-04-27	1.890	1.940	1.890	1.890	1.890	1,051
2026-04-24	1.960	1.960	1.880	1.920	1.920	102
2026-04-23	1.990	1.990	1.885	1.885	1.885	1,018
2026-04-22	1.950	2.000	1.950	1.975	1.975	369
2026-04-21	1.920	1.990	1.920	1.990	1.990	481
2026-04-20	2.010	2.050	1.989	1.990	1.990	1,625
2026-04-17	1.970	2.069	1.970	2.040	2.040	6,920
2026-04-16	1.980	2.000	1.900	1.985	1.985	6,375
2026-04-15	1.900	1.950	1.900	1.936	1.936	2,229
2026-04-14	1.840	2.000	1.840	1.960	1.960	2,064
2026-04-13	1.990	1.990	1.880	1.888	1.888	1,236
2026-04-10	2.000	2.010	1.950	1.950	1.950	1,273
2026-04-09	2.000	2.000	1.960	2.000	2.000	239
2026-04-08	2.010	2.050	1.995	1.995	1.995	2,201
2026-04-07	1.990	1.990	1.950	1.985	1.985	451
2026-04-02	1.940	1.970	1.920	1.920	1.920	211
2026-04-01	2.000	2.000	1.960	1.970	1.970	242
2026-03-31	1.950	1.995	1.900	1.980	1.980	1,498
2026-03-30	1.850	1.905	1.820	1.905	1.905	693
2026-03-27	1.980	1.980	1.870	1.870	1.870	190
2026-03-26	1.955	1.955	1.890	1.890	1.890	3,959
2026-03-25	2.010	2.010	1.970	1.980	1.980	2,289
2026-03-24	2.050	2.050	1.920	1.971	1.971	21
2026-03-23	1.930	2.000	1.920	1.988	1.988	1,282
2026-03-20	2.010	2.010	1.940	1.949	1.949	337
2026-03-19	1.952	1.980	1.940	1.950	1.950	1,137
2026-03-18	2.030	2.069	2.010	2.010	2.010	118
2026-03-17	2.100	2.100	2.000	2.080	2.080	63
2026-03-16	2.100	2.190	2.070	2.070	2.070	365
2026-03-13	2.090	2.140	2.067	2.070	2.070	1,600
2026-03-12	2.170	2.170	2.070	2.070	2.070	24
2026-03-11	2.120	2.140	2.120	2.139	2.139	12
2026-03-10	2.150	2.190	2.130	2.190	2.190	6,624
2026-03-09	2.160	2.160	2.040	2.050	2.050	34
2026-03-06	2.060	2.110	2.060	2.060	2.060	604
2026-03-05	2.270	2.340	1.995	2.000	2.000	4,477
2026-03-04	2.090	2.180	2.090	2.180	2.180	34
2026-03-03	2.150	2.150	2.080	2.108	2.108	646
2026-03-02	2.170	2.190	2.120	2.190	2.190	473
2026-02-27	2.250	2.250	2.210	2.220	2.220	66
2026-02-26	2.200	2.240	2.195	2.240	2.240	396
2026-02-25	2.240	2.260	2.220	2.221	2.221	217
2026-02-24	2.140	2.140	2.100	2.100	2.100	5
2026-02-23	2.130	2.200	2.110	2.110	2.110	782
2026-02-20	2.150	2.159	2.121	2.121	2.121	269
2026-02-19	2.140	2.140	2.100	2.120	2.120	133
2026-02-18	2.100	2.140	2.100	2.131	2.131	1,199
2026-02-17	2.125	2.150	2.100	2.115	2.115	25,810
2026-02-16	2.140	2.140	2.140	2.140	2.140	0
2026-02-13	2.090	2.140	2.090	2.140	2.140	20
2026-02-12	2.160	2.160	2.070	2.070	2.070	33
2026-02-11	2.120	2.170	2.120	2.158	2.158	90
2026-02-10	2.190	2.190	2.160	2.180	2.180	85
2026-02-09	2.200	2.230	2.150	2.170	2.170	4,494
2026-02-06	2.120	2.210	2.120	2.210	2.210	623

← NewerPage 3 of 4 · 225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.