Gaotu Techedu Inc. American Depositary Shares (GOTU)
4.0100
+0.00 (0.00%)
NYSE · Last Trade: Jun 6th, 6:18 AM EDT
Historical Prices For Gaotu Techedu Inc. American Depositary Shares (GOTU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 4.07 | 4.13 | 4.01 | 4.01 | 972,945 | 4.01 |
| 6/04/2025 | 3.83 | 4.08 | 3.83 | 4.04 | 1,502,453 | 4.04 |
| 6/03/2025 | 3.79 | 3.84 | 3.77 | 3.82 | 316,093 | 3.82 |
| 6/02/2025 | 3.77 | 3.87 | 3.75 | 3.78 | 648,375 | 3.78 |
| 5/30/2025 | 3.77 | 3.82 | 3.64 | 3.81 | 907,087 | 3.81 |
| 5/29/2025 | 3.66 | 3.90 | 3.64 | 3.84 | 1,379,487 | 3.84 |
| 5/28/2025 | 3.65 | 3.73 | 3.57 | 3.59 | 894,232 | 3.59 |
| 5/27/2025 | 3.68 | 3.73 | 3.60 | 3.65 | 1,421,325 | 3.65 |
| 5/23/2025 | 3.68 | 3.76 | 3.62 | 3.72 | 1,232,433 | 3.72 |
| 5/22/2025 | 3.76 | 3.80 | 3.70 | 3.73 | 1,150,632 | 3.73 |
| 5/21/2025 | 3.80 | 3.91 | 3.79 | 3.80 | 1,243,807 | 3.80 |
| 5/20/2025 | 3.90 | 3.91 | 3.81 | 3.81 | 1,327,093 | 3.81 |
| 5/19/2025 | 3.76 | 3.89 | 3.66 | 3.87 | 1,817,711 | 3.87 |
| 5/16/2025 | 3.98 | 4.01 | 3.73 | 3.81 | 3,234,712 | 3.81 |
| 5/15/2025 | 4.34 | 4.56 | 3.90 | 3.91 | 9,147,679 | 3.91 |
| 5/14/2025 | 3.84 | 3.87 | 3.72 | 3.80 | 1,553,461 | 3.80 |
| 5/13/2025 | 3.58 | 3.83 | 3.58 | 3.72 | 1,542,347 | 3.72 |
| 5/12/2025 | 3.41 | 3.66 | 3.38 | 3.60 | 1,595,939 | 3.60 |
| 5/09/2025 | 3.29 | 3.35 | 3.25 | 3.31 | 892,406 | 3.31 |
| 5/08/2025 | 3.29 | 3.33 | 3.10 | 3.30 | 1,152,639 | 3.30 |
| 5/07/2025 | 3.38 | 3.41 | 3.20 | 3.25 | 1,379,275 | 3.25 |
| 5/06/2025 | 3.41 | 3.47 | 3.40 | 3.43 | 1,503,474 | 3.43 |
| 5/05/2025 | 3.32 | 3.44 | 3.29 | 3.41 | 1,576,360 | 3.41 |
| 5/02/2025 | 3.26 | 3.39 | 3.26 | 3.33 | 873,907 | 3.33 |
| 5/01/2025 | 3.13 | 3.27 | 3.11 | 3.25 | 584,834 | 3.25 |
| 4/30/2025 | 3.06 | 3.12 | 3.03 | 3.11 | 484,983 | 3.11 |
| 4/29/2025 | 3.06 | 3.09 | 3.02 | 3.07 | 500,968 | 3.07 |
| 4/28/2025 | 3.00 | 3.08 | 2.98 | 3.07 | 816,398 | 3.07 |
| 4/25/2025 | 2.87 | 3.00 | 2.85 | 2.99 | 734,899 | 2.99 |
| 4/24/2025 | 2.83 | 2.88 | 2.81 | 2.87 | 1,270,255 | 2.87 |
| 4/23/2025 | 2.83 | 2.97 | 2.79 | 2.87 | 1,996,098 | 2.87 |
| 4/22/2025 | 2.84 | 2.99 | 2.68 | 2.69 | 2,196,937 | 2.69 |
| 4/21/2025 | 2.67 | 2.67 | 2.62 | 2.63 | 747,558 | 2.63 |
| 4/17/2025 | 2.76 | 2.80 | 2.68 | 2.69 | 619,987 | 2.69 |
| 4/16/2025 | 2.69 | 2.73 | 2.62 | 2.69 | 1,717,954 | 2.69 |
| 4/15/2025 | 2.78 | 2.80 | 2.75 | 2.76 | 462,675 | 2.76 |
| 4/14/2025 | 2.76 | 2.85 | 2.69 | 2.76 | 1,492,835 | 2.76 |
| 4/11/2025 | 2.61 | 2.69 | 2.61 | 2.67 | 1,075,656 | 2.67 |
| 4/10/2025 | 2.67 | 2.71 | 2.60 | 2.64 | 1,224,092 | 2.64 |
| 4/09/2025 | 2.55 | 2.70 | 2.46 | 2.62 | 2,920,786 | 2.62 |
| 4/08/2025 | 2.83 | 2.83 | 2.59 | 2.60 | 1,508,071 | 2.60 |
| 4/07/2025 | 2.63 | 2.85 | 2.60 | 2.75 | 1,920,156 | 2.75 |
| 4/04/2025 | 2.76 | 2.96 | 2.75 | 2.92 | 2,642,828 | 2.92 |
| 4/03/2025 | 2.88 | 3.09 | 2.88 | 2.99 | 1,171,894 | 2.99 |
| 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 |