Gaotu Techedu Inc. (GOTU)
3.42
-0.09 (-2.56%)
At close: Mar 03, 2025, 3:59 PM
3.39
-0.73%
Pre-market: Mar 04, 2025, 04:32 AM EST
GOTU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.53 | 3.65 | 3.30 | 3.41 | -0.10 | -2.85% | 4,932,364 |
| Feb 28, 2025 | 3.20 | 3.72 | 3.20 | 3.51 | 0.07 | 2.03% | 5,751,461 |
| Feb 27, 2025 | 3.24 | 3.77 | 3.21 | 3.44 | 0.12 | 3.61% | 6,335,207 |
| Feb 26, 2025 | 2.80 | 3.40 | 2.70 | 3.32 | 0.79 | 31.23% | 15,100,514 |
| Feb 25, 2025 | 2.42 | 2.60 | 2.41 | 2.53 | 0.08 | 3.27% | 3,522,800 |
| Feb 24, 2025 | 2.64 | 2.64 | 2.44 | 2.45 | -0.22 | -8.24% | 2,637,213 |
| Feb 21, 2025 | 2.61 | 2.78 | 2.56 | 2.67 | 0.10 | 3.89% | 3,185,200 |
| Feb 20, 2025 | 2.76 | 2.86 | 2.52 | 2.57 | -0.14 | -5.17% | 4,009,506 |
| Feb 19, 2025 | 2.74 | 2.75 | 2.61 | 2.71 | -0.03 | -1.09% | 2,106,300 |
| Feb 18, 2025 | 2.80 | 2.83 | 2.63 | 2.74 | 0.03 | 1.11% | 3,277,137 |
| Feb 14, 2025 | 2.99 | 3.07 | 2.64 | 2.71 | -0.11 | -3.90% | 7,102,800 |
| Feb 13, 2025 | 2.56 | 2.85 | 2.54 | 2.82 | 0.17 | 6.42% | 2,736,700 |
| Feb 12, 2025 | 2.62 | 2.73 | 2.57 | 2.65 | 0.12 | 4.74% | 3,200,800 |
| Feb 11, 2025 | 2.39 | 2.56 | 2.36 | 2.53 | 0.06 | 2.43% | 1,588,432 |
| Feb 10, 2025 | 2.48 | 2.53 | 2.39 | 2.47 | 0.08 | 3.35% | 1,561,637 |
| Feb 7, 2025 | 2.39 | 2.49 | 2.34 | 2.39 | 0.04 | 1.70% | 829,740 |
| Feb 6, 2025 | 2.27 | 2.39 | 2.27 | 2.35 | 0.11 | 4.91% | 2,113,557 |
| Feb 5, 2025 | 2.25 | 2.28 | 2.22 | 2.24 | -0.05 | -2.18% | 872,100 |
| Feb 4, 2025 | 2.19 | 2.36 | 2.19 | 2.29 | 0.15 | 7.01% | 1,821,300 |
| Feb 3, 2025 | 2.10 | 2.19 | 2.06 | 2.14 | -0.05 | -2.28% | 2,511,800 |
| Jan 31, 2025 | 2.36 | 2.36 | 2.18 | 2.19 | -0.16 | -6.81% | 1,747,800 |
| Jan 30, 2025 | 2.24 | 2.35 | 2.21 | 2.35 | 0.12 | 5.38% | 1,197,243 |
| Jan 29, 2025 | 2.34 | 2.36 | 2.19 | 2.23 | -0.11 | -4.70% | 1,333,100 |
| Jan 28, 2025 | 2.18 | 2.34 | 2.18 | 2.34 | 0.14 | 6.36% | 1,626,600 |
| Jan 27, 2025 | 2.16 | 2.30 | 2.15 | 2.20 | 0.00 | 0.00% | 2,037,816 |
| Jan 24, 2025 | 1.96 | 2.24 | 1.90 | 2.20 | 0.29 | 15.18% | 2,771,300 |
| Jan 23, 2025 | 1.94 | 2.00 | 1.89 | 1.91 | 0.03 | 1.60% | 2,362,913 |
| Jan 22, 2025 | 1.93 | 1.94 | 1.87 | 1.88 | -0.06 | -3.09% | 3,233,309 |
| Jan 21, 2025 | 2.07 | 2.08 | 1.93 | 1.94 | -0.15 | -7.18% | 2,194,515 |
| Jan 17, 2025 | 2.02 | 2.12 | 1.99 | 2.09 | 0.10 | 5.03% | 3,408,049 |
| Jan 16, 2025 | 1.99 | 2.02 | 1.97 | 1.99 | -0.02 | -1.00% | 1,457,731 |
| Jan 15, 2025 | 2.01 | 2.05 | 1.99 | 2.01 | 0.03 | 1.52% | 697,518 |
| Jan 14, 2025 | 1.94 | 1.99 | 1.91 | 1.98 | 0.08 | 4.21% | 1,569,699 |
| Jan 13, 2025 | 2.00 | 2.00 | 1.88 | 1.90 | -0.09 | -4.52% | 1,989,307 |
| Jan 10, 2025 | 1.98 | 2.01 | 1.92 | 1.99 | 0.01 | 0.51% | 1,862,605 |
| Jan 8, 2025 | 2.04 | 2.05 | 1.98 | 1.98 | -0.10 | -4.81% | 1,865,745 |
| Jan 7, 2025 | 2.11 | 2.13 | 2.05 | 2.08 | -0.03 | -1.42% | 2,357,100 |
| Jan 6, 2025 | 2.21 | 2.21 | 2.10 | 2.11 | -0.03 | -1.40% | 1,636,531 |
| Jan 3, 2025 | 2.22 | 2.22 | 2.14 | 2.14 | -0.03 | -1.38% | 1,052,350 |
| Jan 2, 2025 | 2.18 | 2.25 | 2.15 | 2.17 | -0.02 | -0.91% | 1,266,860 |
| Dec 31, 2024 | 2.17 | 2.22 | 2.16 | 2.19 | 0.03 | 1.39% | 1,138,570 |
| Dec 30, 2024 | 2.25 | 2.26 | 2.14 | 2.16 | -0.08 | -3.57% | 2,389,900 |
| Dec 27, 2024 | 2.32 | 2.32 | 2.23 | 2.24 | -0.08 | -3.45% | 1,413,400 |
| Dec 26, 2024 | 2.35 | 2.37 | 2.31 | 2.32 | -0.06 | -2.52% | 954,266 |
| Dec 24, 2024 | 2.36 | 2.39 | 2.34 | 2.38 | 0.03 | 1.28% | 669,400 |
| Dec 23, 2024 | 2.30 | 2.35 | 2.28 | 2.35 | 0.05 | 2.17% | 1,170,945 |
| Dec 20, 2024 | 2.30 | 2.38 | 2.28 | 2.30 | -0.01 | -0.43% | 1,126,133 |
| Dec 19, 2024 | 2.40 | 2.40 | 2.27 | 2.31 | -0.06 | -2.53% | 2,449,577 |
| Dec 18, 2024 | 2.45 | 2.46 | 2.36 | 2.37 | -0.07 | -2.87% | 1,260,400 |
| Dec 17, 2024 | 2.40 | 2.48 | 2.40 | 2.44 | 0.04 | 1.67% | 926,906 |