Gaotu Techedu Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.620 | 2.670 | 2.550 | 2.640 | 2.640 | 3,133 |
| 2026-10-19 | 2.620 | 2.720 | 2.620 | 2.665 | 2.665 | 315 |
| 2026-10-16 | 2.660 | 2.699 | 2.660 | 2.680 | 2.680 | 219 |
| 2026-10-15 | 2.620 | 2.720 | 2.570 | 2.705 | 2.705 | 4,365 |
| 2026-10-14 | 2.780 | 2.780 | 2.679 | 2.679 | 2.679 | 6,846 |
| 2026-10-13 | 2.700 | 2.830 | 2.700 | 2.791 | 2.791 | 1,436 |
| 2026-10-12 | 2.750 | 2.850 | 2.720 | 2.830 | 2.830 | 1,286 |
| 2026-10-09 | 2.755 | 2.830 | 2.730 | 2.759 | 2.759 | 11,209 |
| 2026-10-08 | 2.760 | 2.860 | 2.730 | 2.730 | 2.730 | 21,075 |
| 2026-10-07 | 2.560 | 2.829 | 2.560 | 2.781 | 2.781 | 20,600 |
| 2026-10-06 | 2.490 | 2.560 | 2.490 | 2.550 | 2.550 | 1,184 |
| 2026-10-05 | 2.530 | 2.570 | 2.510 | 2.565 | 2.565 | 536 |
| 2026-10-02 | 2.580 | 2.600 | 2.510 | 2.545 | 2.545 | 6,058 |
| 2026-10-01 | 2.430 | 2.590 | 2.380 | 2.560 | 2.560 | 43,173 |
| 2026-09-30 | 2.367 | 2.450 | 2.367 | 2.440 | 2.440 | 48,330 |
| 2026-09-29 | 2.390 | 2.485 | 2.390 | 2.460 | 2.460 | 2,871 |
| 2026-09-28 | 2.450 | 2.489 | 2.350 | 2.469 | 2.469 | 15,791 |
| 2026-09-25 | 2.440 | 2.510 | 2.440 | 2.510 | 2.510 | 16,034 |
| 2026-09-24 | 2.340 | 2.410 | 2.320 | 2.402 | 2.402 | 26,194 |
| 2026-09-23 | 2.380 | 2.380 | 2.240 | 2.280 | 2.280 | 10,434 |
| 2026-09-22 | 2.238 | 2.315 | 2.230 | 2.310 | 2.310 | 752 |
| 2026-09-21 | 2.220 | 2.230 | 2.160 | 2.190 | 2.190 | 34,782 |
| 2026-09-18 | 2.080 | 2.210 | 2.080 | 2.190 | 2.190 | 48,228 |
| 2026-09-17 | 2.090 | 2.160 | 2.050 | 2.160 | 2.160 | 41,983 |
| 2026-09-16 | 2.120 | 2.120 | 2.050 | 2.080 | 2.080 | 3,028 |
| 2026-09-15 | 2.030 | 2.110 | 2.030 | 2.065 | 2.065 | 1,396 |
| 2026-09-14 | 2.120 | 2.120 | 2.040 | 2.040 | 2.040 | 40,741 |
| 2026-09-11 | 2.105 | 2.140 | 2.090 | 2.140 | 2.140 | 230 |
| 2026-09-10 | 2.095 | 2.165 | 2.094 | 2.115 | 2.115 | 1,728 |
| 2026-09-09 | 2.135 | 2.210 | 2.120 | 2.160 | 2.160 | 2,859 |
| 2026-09-08 | 2.180 | 2.215 | 2.150 | 2.185 | 2.185 | 4,514 |
| 2026-09-04 | 2.210 | 2.275 | 2.200 | 2.205 | 2.205 | 8,497 |
| 2026-09-03 | 2.140 | 2.250 | 2.140 | 2.195 | 2.195 | 8,297 |
| 2026-09-02 | 2.090 | 2.259 | 2.090 | 2.180 | 2.180 | 33,845 |
| 2026-09-01 | 1.895 | 2.149 | 1.880 | 2.110 | 2.110 | 35,837 |
| 2026-08-31 | 1.900 | 1.900 | 1.830 | 1.881 | 1.881 | 1,819 |
| 2026-08-28 | 1.810 | 1.900 | 1.810 | 1.885 | 1.885 | 22,151 |
| 2026-08-27 | 1.760 | 1.870 | 1.730 | 1.750 | 1.750 | 1 |
| 2026-08-26 | 1.680 | 1.742 | 1.680 | 1.740 | 1.740 | 2,236 |
| 2026-08-25 | 1.720 | 1.750 | 1.695 | 1.739 | 1.739 | 814 |
| 2026-08-24 | 1.870 | 1.870 | 1.640 | 1.690 | 1.690 | 631 |
| 2026-08-21 | 1.640 | 1.710 | 1.640 | 1.690 | 1.690 | 1,374 |
| 2026-08-20 | 1.680 | 1.750 | 1.660 | 1.689 | 1.689 | 1,195 |
| 2026-08-19 | 1.670 | 1.710 | 1.669 | 1.669 | 1.669 | 52 |
| 2026-08-18 | 1.650 | 1.660 | 1.620 | 1.650 | 1.650 | 1,100 |
| 2026-08-17 | 1.685 | 1.710 | 1.650 | 1.660 | 1.660 | 660 |
| 2026-08-14 | 1.700 | 1.720 | 1.660 | 1.671 | 1.671 | 65 |
| 2026-08-13 | 1.750 | 1.750 | 1.685 | 1.685 | 1.685 | 416 |
| 2026-08-12 | 1.800 | 1.830 | 1.765 | 1.765 | 1.765 | 34 |
| 2026-08-11 | 1.820 | 1.870 | 1.820 | 1.859 | 1.859 | 138 |
| 2026-08-10 | 1.800 | 1.900 | 1.800 | 1.880 | 1.880 | 1,059 |
| 2026-08-07 | 1.880 | 1.900 | 1.825 | 1.825 | 1.825 | 1,165 |
| 2026-08-06 | 1.960 | 1.960 | 1.841 | 1.881 | 1.881 | 6,741 |
| 2026-08-05 | 1.870 | 1.890 | 1.840 | 1.860 | 1.860 | 183 |
| 2026-08-04 | 1.920 | 1.960 | 1.870 | 1.931 | 1.931 | 5,974 |
| 2026-08-03 | 1.830 | 1.915 | 1.829 | 1.910 | 1.910 | 2,176 |
| 2026-07-31 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 1,643 |
| 2026-07-30 | 1.720 | 1.810 | 1.720 | 1.810 | 1.810 | 190 |
| 2026-07-29 | 1.610 | 1.720 | 1.610 | 1.720 | 1.720 | 177 |
| 2026-07-28 | 1.565 | 1.620 | 1.550 | 1.620 | 1.620 | 1,358 |
Page 1 of 4 · 224 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.