Gaotu Techedu Inc (18WA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.448430493274 | 4.46 | 4.7 | 4.46 | 513 | 4.58634137 | DE |
| 4 | -0.76 | -14.6153846154 | 5.2 | 5.2 | 4.4 | 3140 | 4.80574438 | DE |
| 12 | -2.41 | -35.1824817518 | 6.85 | 7.6 | 4.4 | 2168 | 5.6651294 | DE |
| 26 | 0.96 | 27.5862068966 | 3.48 | 7.7 | 3.48 | 2869 | 6.054818 | DE |
| 52 | 1.62 | 57.4468085106 | 2.82 | 7.7 | 2.14 | 2722 | 4.80106452 | DE |
| 156 | 1.62 | 57.4468085106 | 2.82 | 7.7 | 2.14 | 2722 | 4.80106452 | DE |
| 260 | 1.62 | 57.4468085106 | 2.82 | 7.7 | 2.14 | 2722 | 4.80106452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371160 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1722284760 | 4.5999999 | 0.14 | 3.14 | 4.7 | 4.7 | 4.5999999 | 925 |
| 1722025560 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1721939160 | 4.46 | -0.3 | -6.30 | 4.46 | 4.46 | 4.46 | 100 |
| 1721850600 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1721764200 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1721677800 | 4.76 | 0.24 | 5.31 | 4.76 | 4.76 | 4.76 | 0 |
| 1721420760 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1721334360 | 4.5199999 | 0.12 | 2.73 | 4.62 | 4.62 | 4.5199999 | 6197 |
| 1721248020 | 4.4 | -0.3 | -6.38 | 4.4 | 4.4 | 4.4 | 1400 |
| 1721161560 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1721075160 | 4.7 | -0.35 | -6.93 | 4.7 | 4.7 | 4.7 | 3102 |
| 1720815960 | 5.05 | 0.15 | 3.06 | 5 | 5.0999999 | 5 | 7000 |
| 1720729560 | 4.9 | 0.06 | 1.24 | 4.96 | 4.96 | 4.9 | 8474 |
| 1720643220 | 4.84 | -0.36 | -6.92 | 4.84 | 4.84 | 4.84 | 103 |
| 1720556820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1720470420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1720211220 | 5.2 | 0.7 | 15.56 | 5.2 | 5.2 | 5.2 | 963 |
| 1720124820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1720038420 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1719952020 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1719865620 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1719606420 | 4.5 | -0.32 | -6.64 | 4.58 | 4.58 | 4.5 | 400 |
| 1719520020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1719433620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1719347220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1719260820 | 4.82 | 0.42 | 9.55 | 4.8 | 4.82 | 4.8 | 956 |
| 1719001620 | 4.4 | -0.12 | -2.65 | 4.4 | 4.4 | 4.4 | 30 |
| 1718915160 | 4.5199999 | -0.2 | -4.24 | 4.5199999 | 4.5199999 | 4.5199999 | 2139 |
| 1718828820 | 4.72 | -0.06 | -1.26 | 4.72 | 4.72 | 4.72 | 336 |
| 1718742360 | 4.78 | -0.02 | -0.42 | 4.78 | 4.78 | 4.78 | 62 |
| 1718656020 | 4.8 | -0.02 | -0.41 | 4.74 | 4.8 | 4.74 | 532 |
| 1718396820 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1718310420 | 4.82 | 0.22 | 4.78 | 4.72 | 4.82 | 4.72 | 109 |
| 1718224020 | 4.5999999 | -0.3 | -6.12 | 4.5999999 | 4.5999999 | 4.5999999 | 100 |
| 1718137620 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1018 |
| 1718051220 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1717792020 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1717705620 | 4.9 | 0.08 | 1.66 | 5.05 | 5.05 | 4.9 | 569 |
| 1717619220 | 4.82 | -0.43 | -8.19 | 4.82 | 4.82 | 4.82 | 80 |
| 1717532820 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1717446420 | 5.25 | 0.05 | 0.96 | 5.5 | 5.5 | 5.25 | 644 |
| 1717187220 | 5.2 | -0.25 | -4.59 | 5.25 | 5.25 | 5.2 | 2459 |
| 1717100820 | 5.45 | -0.45 | -7.63 | 5.6 | 5.6 | 5.45 | 450 |
| 1717014360 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716927960 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716841560 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 200 |
| 1716582420 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1716496020 | 5.95 | -0.35 | -5.56 | 6.1 | 6.1 | 5.95 | 3209 |
| 1716409620 | 6.3 | -0.5 | -7.35 | 6.45 | 6.45 | 6.3 | 9220 |
| 1716323160 | 6.8 | -0.4 | -5.56 | 7.6 | 7.6 | 6.35 | 1901 |
| 1716236820 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1715977620 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1715891220 | 7.2 | 0.15 | 2.13 | 7.2 | 7.2 | 7.2 | 50 |
| 1715804820 | 7.05 | -0.15 | -2.08 | 7.25 | 7.5 | 7.05 | 1710 |
| 1715718420 | 7.2 | 0.35 | 5.11 | 7.2 | 7.2 | 7.2 | 500 |
| 1715632020 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1715372820 | 6.85 | 0 | 0.00 | 6.9 | 6.9 | 6.6 | 10316 |
| 1715286420 | 6.85 | 0.15 | 2.24 | 6.85 | 6.85 | 6.85 | 6300 |
| 1715200020 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715113620 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715027220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 300 |
| 1714767960 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1714681560 | 6.7 | 0.5 | 8.06 | 6.45 | 6.7 | 6.45 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
