Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOTU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.88 | 0.43 | 6.67% | 6.468 | 6.90 | 6.35 | 3,135,284 |
| Apr 24 2024 | 6.45 | -0.53 | -7.59% | 6.95 | 7.07 | 6.34 | 4,767,652 |
| Apr 23 2024 | 6.98 | 0.49 | 7.55% | 6.55 | 7.04 | 6.51 | 3,850,479 |
| Apr 22 2024 | 6.49 | 0.20 | 3.18% | 6.41 | 6.58 | 6.21 | 1,607,771 |
| Apr 19 2024 | 6.29 | -0.09 | -1.41% | 6.18 | 6.365 | 6.16 | 1,509,897 |
| Apr 18 2024 | 6.38 | 0.51 | 8.69% | 5.91 | 6.595 | 5.885 | 5,879,313 |
| Apr 17 2024 | 5.87 | -0.01 | -0.17% | 5.96 | 6.095 | 5.85 | 2,176,192 |
| Apr 16 2024 | 5.88 | -0.45 | -7.11% | 6.09 | 6.10 | 5.805 | 4,020,155 |
| Apr 15 2024 | 6.33 | 0.03 | 0.48% | 6.35 | 6.65 | 6.22 | 2,690,931 |
| Apr 12 2024 | 6.30 | -0.22 | -3.37% | 6.37 | 6.49 | 6.27 | 1,416,139 |
| Apr 11 2024 | 6.52 | 0.20 | 3.16% | 6.37 | 6.61 | 6.37 | 1,980,229 |
| Apr 10 2024 | 6.32 | -0.11 | -1.71% | 6.47 | 6.5299 | 6.27 | 1,502,643 |
| Apr 09 2024 | 6.43 | -0.04 | -0.62% | 6.48 | 6.54 | 6.365 | 1,199,217 |
| Apr 08 2024 | 6.47 | -0.03 | -0.46% | 6.65 | 6.65 | 6.40 | 956,850 |
| Apr 05 2024 | 6.50 | -0.15 | -2.26% | 6.66 | 6.69 | 6.47 | 1,405,275 |
| Apr 04 2024 | 6.65 | -0.44 | -6.21% | 7.05 | 7.06 | 6.5901 | 1,396,009 |
| Apr 03 2024 | 7.09 | 0.01 | 0.14% | 6.98 | 7.2492 | 6.90 | 1,310,254 |
| Apr 02 2024 | 7.08 | -0.01 | -0.14% | 7.00 | 7.1001 | 6.76 | 1,484,390 |
| Apr 01 2024 | 7.09 | 0.54 | 8.24% | 6.70 | 7.1574 | 6.69 | 3,132,459 |
| Mar 28 2024 | 6.55 | -0.19 | -2.82% | 6.82 | 6.97 | 6.54 | 2,796,176 |
| Mar 27 2024 | 6.74 | -0.19 | -2.74% | 6.87 | 6.89 | 6.70 | 2,297,514 |
| Mar 26 2024 | 6.93 | 0.11 | 1.61% | 6.93 | 7.03 | 6.77 | 2,023,723 |
| Mar 25 2024 | 6.82 | -0.16 | -2.29% | 6.98 | 7.15 | 6.77 | 1,949,388 |
| Mar 22 2024 | 6.98 | -0.23 | -3.19% | 7.12 | 7.17 | 6.96 | 2,545,213 |
| Mar 21 2024 | 7.21 | -0.25 | -3.35% | 7.38 | 7.385 | 7.135 | 2,533,732 |
| Mar 20 2024 | 7.46 | 0.11 | 1.50% | 7.40 | 7.68 | 7.22 | 2,768,648 |
| Mar 19 2024 | 7.35 | -0.30 | -3.92% | 7.54 | 7.56 | 7.10 | 3,005,476 |
| Mar 18 2024 | 7.65 | -0.07 | -0.91% | 7.83 | 7.99 | 7.59 | 3,215,435 |
| Mar 15 2024 | 7.72 | -0.07 | -0.90% | 7.775 | 7.86 | 7.5701 | 2,020,690 |
| Mar 14 2024 | 7.79 | -0.05 | -0.64% | 7.65 | 8.015 | 7.49 | 3,410,111 |
| Mar 13 2024 | 7.84 | 0.38 | 5.09% | 7.45 | 7.98 | 7.34 | 5,636,152 |
| Mar 12 2024 | 7.46 | 0.66 | 9.71% | 6.93 | 7.53 | 6.93 | 4,677,691 |
| Mar 11 2024 | 6.80 | -0.35 | -4.90% | 7.27 | 7.27 | 6.79 | 4,297,422 |
| Mar 08 2024 | 7.15 | 0.10 | 1.42% | 7.07 | 7.345 | 7.05 | 2,851,151 |
| Mar 07 2024 | 7.05 | -0.23 | -3.16% | 7.22 | 7.255 | 6.96 | 5,456,493 |
| Mar 06 2024 | 7.28 | -0.12 | -1.62% | 7.78 | 7.82 | 7.195 | 5,437,111 |
| Mar 05 2024 | 7.40 | -0.04 | -0.54% | 7.15 | 7.64 | 7.03 | 6,124,481 |
| Mar 04 2024 | 7.44 | -0.65 | -8.03% | 8.16 | 8.20 | 7.295 | 7,245,503 |
| Mar 01 2024 | 8.09 | 0.27 | 3.45% | 7.91 | 8.42 | 7.68 | 6,981,114 |
| Feb 29 2024 | 7.82 | 0.18 | 2.36% | 7.91 | 8.22 | 7.55 | 7,600,330 |
| Feb 28 2024 | 7.64 | -0.12 | -1.55% | 7.51 | 7.7474 | 7.25 | 14,883,403 |
| Feb 27 2024 | 7.76 | 1.82 | 30.64% | 5.88 | 8.13 | 5.68 | 32,641,391 |
| Feb 26 2024 | 5.94 | 0.44 | 8.00% | 5.70 | 6.50 | 5.64 | 20,687,700 |
| Feb 23 2024 | 5.50 | 0.10 | 1.85% | 5.43 | 5.53 | 5.295 | 6,146,092 |
| Feb 22 2024 | 5.40 | 0.37 | 7.36% | 5.15 | 5.47 | 5.15 | 7,965,151 |
| Feb 21 2024 | 5.03 | 0.14 | 2.86% | 4.98 | 5.195 | 4.935 | 6,005,925 |
| Feb 20 2024 | 4.89 | -0.04 | -0.81% | 4.96 | 4.99 | 4.675 | 8,149,857 |
| Feb 16 2024 | 4.93 | -0.07 | -1.40% | 5.10 | 5.28 | 4.92 | 5,530,954 |
| Feb 15 2024 | 5.00 | -0.28 | -5.30% | 5.25 | 5.35 | 4.915 | 7,672,069 |
| Feb 14 2024 | 5.28 | 0.32 | 6.45% | 5.08 | 5.30 | 5.04 | 5,411,532 |
| Feb 13 2024 | 4.96 | -0.13 | -2.55% | 4.99 | 5.055 | 4.77 | 5,075,101 |
| Feb 12 2024 | 5.09 | 0.42 | 8.99% | 4.70 | 5.15 | 4.69 | 6,109,266 |
| Feb 09 2024 | 4.67 | 0.11 | 2.41% | 4.54 | 4.675 | 4.355 | 4,872,213 |
| Feb 08 2024 | 4.56 | -0.15 | -3.18% | 4.75 | 4.88 | 4.28 | 17,747,632 |
| Feb 07 2024 | 4.71 | 0.50 | 11.88% | 4.15 | 4.71 | 4.09 | 9,848,097 |
| Feb 06 2024 | 4.21 | 0.28 | 7.12% | 4.20 | 4.72 | 4.1227 | 18,497,565 |
| Feb 05 2024 | 3.93 | -0.10 | -2.48% | 4.15 | 4.16 | 3.82 | 6,817,318 |
| Feb 02 2024 | 4.03 | 0.38 | 10.41% | 3.70 | 4.19 | 3.675 | 15,290,950 |
| Feb 01 2024 | 3.65 | 0.32 | 9.61% | 3.36 | 3.70 | 3.36 | 6,842,215 |
| Jan 31 2024 | 3.33 | 0.18 | 5.71% | 3.11 | 3.44 | 3.11 | 6,860,422 |
| Jan 30 2024 | 3.15 | -0.05 | -1.56% | 3.14 | 3.21 | 3.08 | 4,646,755 |
| Jan 29 2024 | 3.20 | -0.18 | -5.33% | 3.46 | 3.47 | 3.10 | 5,657,761 |
