Gaotu Techedu Inc (GOTU)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 2.15605749487 | 4.87 | 5.32 | 4.72 | 1077046 | 4.89923307 | CS |
| 4 | -0.065 | -1.28968253968 | 5.04 | 5.8 | 4.72 | 1274407 | 5.14565895 | CS |
| 12 | -2.185 | -30.5167597765 | 7.16 | 8.435 | 4.66 | 1963045 | 6.06121212 | CS |
| 26 | 1.445 | 40.9348441926 | 3.53 | 8.435 | 3.08 | 3861457 | 5.99137053 | CS |
| 52 | 1.455 | 41.3352272727 | 3.52 | 8.435 | 2.22 | 3733262 | 4.73955624 | CS |
| 156 | 2.485 | 99.7991967871 | 2.49 | 8.435 | 0.6402 | 5084376 | 3.18651457 | CS |
| 260 | -22.615 | -81.9681043856 | 27.59 | 28.51 | 0.6402 | 5432378 | 4.59000546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 4.72 | -0.12 | -2.48 | 4.83 | 4.89 | 4.72 | 1256095 |
| 1721860800 | 4.84 | -0.06 | -1.22 | 4.86 | 4.96 | 4.765 | 886927 |
| 1721774400 | 4.9 | -0.28 | -5.31 | 5.11 | 5.11 | 4.8949999 | 1323857 |
| 1721688000 | 5.175 | 0.32 | 6.48 | 5.1 | 5.32 | 4.995 | 1117196 |
| 1721428800 | 4.86 | 0.05 | 1.04 | 4.87 | 5 | 4.84 | 801157 |
| 1721342400 | 4.8099999 | -0.03 | -0.62 | 4.9 | 5.115 | 4.8 | 1339617 |
| 1721256000 | 4.84 | -0.14 | -2.81 | 4.925 | 4.98 | 4.8099999 | 920223 |
| 1721169600 | 4.98 | -0.1 | -1.97 | 5.09 | 5.1075 | 4.94 | 1172188 |
| 1721083200 | 5.08 | -0.35 | -6.45 | 5.39 | 5.3949999 | 5.0599999 | 1224939 |
| 1720824000 | 5.43 | 0.04 | 0.74 | 5.48 | 5.725 | 5.3949999 | 1296229 |
| 1720737600 | 5.39 | 0.13 | 2.47 | 5.33 | 5.54 | 5.25 | 972271 |
| 1720651200 | 5.26 | -0.15 | -2.77 | 5.46 | 5.46 | 5.22 | 1221668 |
| 1720564800 | 5.41 | 0.05 | 0.93 | 5.33 | 5.465 | 5.2699999 | 971956 |
| 1720478400 | 5.36 | 0.17 | 3.28 | 5.18 | 5.475 | 5 | 1865785 |
| 1720219200 | 5.19 | -0.51 | -8.95 | 5.57 | 5.8 | 5.17 | 1987398 |
| 1720040640 | 5.7 | 0.34 | 6.34 | 5.39 | 5.78 | 5.39 | 2059397 |
| 1719960000 | 5.36 | 0.44 | 8.94 | 4.92 | 5.36 | 4.87 | 1300954 |
| 1719873600 | 4.92 | 0.02 | 0.41 | 4.95 | 5.08 | 4.86 | 1724493 |
| 1719614400 | 4.9 | -0.08 | -1.61 | 5.04 | 5.05 | 4.8501 | 771382 |
| 1719528000 | 4.98 | -0.02 | -0.40 | 4.97 | 5.04 | 4.89 | 935066 |
| 1719441600 | 5 | -0.05 | -0.99 | 5.12 | 5.14 | 4.97 | 808636 |
| 1719355200 | 5.05 | -0.04 | -0.79 | 5.0599999 | 5.19 | 4.9601 | 1408602 |
| 1719268800 | 5.09 | 0.38 | 8.07 | 4.74 | 5.23 | 4.74 | 2162967 |
| 1719009600 | 4.71 | -0.14 | -2.89 | 4.84 | 4.85 | 4.66 | 1542111 |
| 1718923200 | 4.85 | -0.14 | -2.81 | 5.0199999 | 5.08 | 4.8 | 1406645 |
| 1718750400 | 4.99 | -0.04 | -0.80 | 4.99 | 5.17 | 4.8949999 | 1568962 |
| 1718664000 | 5.03 | 0.05 | 1.00 | 5.0199999 | 5.08 | 4.87 | 1552708 |
| 1718404800 | 4.98 | -0.15 | -2.92 | 5.2 | 5.21 | 4.92 | 2319481 |
| 1718318400 | 5.13 | 0.31 | 6.43 | 4.85 | 5.227 | 4.85 | 2161807 |
| 1718232000 | 4.82 | -0.06 | -1.23 | 4.85 | 5.005 | 4.8 | 2756444 |
| 1718145600 | 4.88 | -0.31 | -5.97 | 5.18 | 5.23 | 4.87 | 3659205 |
| 1718059200 | 5.19 | -0.03 | -0.57 | 5.23 | 5.3199 | 5.15 | 682594 |
| 1717800000 | 5.22 | -0.22 | -4.04 | 5.3099999 | 5.34 | 5.1501 | 1537245 |
| 1717713600 | 5.44 | -0.05 | -0.91 | 5.46 | 5.51 | 5.35 | 922551 |
| 1717627200 | 5.49 | 0.02 | 0.37 | 5.49 | 5.53 | 5.29 | 1739294 |
| 1717540800 | 5.47 | -0.19 | -3.36 | 5.73 | 5.73 | 5.445 | 1586570 |
| 1717454400 | 5.66 | -0.04 | -0.70 | 5.87 | 5.96 | 5.62 | 1918371 |
| 1717195200 | 5.7 | -0.23 | -3.88 | 5.84 | 5.92 | 5.6449999 | 3662316 |
| 1717108800 | 5.93 | -0.13 | -2.15 | 6.14 | 6.14 | 5.88 | 4462750 |
| 1717022400 | 6.0599999 | -0.11 | -1.78 | 6.09 | 6.14 | 5.905 | 2657866 |
| 1716936000 | 6.17 | -0.06 | -0.96 | 6.3099999 | 6.48 | 6.12 | 2202050 |
| 1716590400 | 6.23 | -0.11 | -1.74 | 6.36 | 6.38 | 6.07 | 2325264 |
| 1716504000 | 6.34 | -0.21 | -3.21 | 6.55 | 6.57 | 6.235 | 3687870 |
| 1716417600 | 6.55 | -0.56 | -7.88 | 7.06 | 7.3 | 6.51 | 3196317 |
| 1716331200 | 7.11 | -1.07 | -13.08 | 6.915 | 7.45 | 6.61 | 6453479 |
| 1716244800 | 8.18 | -0.17 | -2.04 | 8.21 | 8.36 | 8.15 | 3210272 |
| 1715985600 | 8.35 | 0.36 | 4.51 | 7.93 | 8.435 | 7.82 | 2452699 |
| 1715899200 | 7.99 | 0.22 | 2.83 | 7.76 | 8.01 | 7.535 | 2431275 |
| 1715812800 | 7.77 | -0.23 | -2.88 | 7.93 | 7.96 | 7.57 | 1965095 |
| 1715726400 | 8 | 0.25 | 3.23 | 7.74 | 8.0399999 | 7.57 | 1912176 |
| 1715640000 | 7.75 | 0.4 | 5.44 | 7.43 | 7.8 | 7.4 | 2836661 |
| 1715380800 | 7.35 | 0.05 | 0.68 | 7.38 | 7.54 | 7.27 | 1726535 |
| 1715294400 | 7.3 | 0.17 | 2.38 | 7.23 | 7.38 | 7.15 | 1447943 |
| 1715208000 | 7.13 | 0.05 | 0.71 | 6.92 | 7.135 | 6.82 | 2242417 |
| 1715121600 | 7.08 | -0.19 | -2.61 | 7.14 | 7.17 | 6.91 | 2903274 |
| 1715035200 | 7.27 | 0.29 | 4.15 | 7.12 | 7.4 | 7.07 | 2885292 |
| 1714776000 | 6.98 | -0.22 | -3.06 | 7.16 | 7.195 | 6.92 | 2349041 |
| 1714689600 | 7.2 | 0.71 | 10.94 | 6.73 | 7.24 | 6.65 | 3734478 |
| 1714603200 | 6.49 | -0.04 | -0.61 | 6.55 | 6.7305 | 6.49 | 1223544 |
| 1714516800 | 6.53 | -0.22 | -3.26 | 6.57 | 6.752 | 6.485 | 1925557 |
| 1714430400 | 6.75 | 0.05 | 0.75 | 6.7 | 6.785 | 6.525 | 1648713 |
| 1714171200 | 6.7 | -0.18 | -2.62 | 7.04 | 7.2 | 6.595 | 5321634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
