NYSE : GOTU
Gaotu Techedu Inc. — Price history
Consumer Staples · Education & Training Services · China
Last price 2.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 531.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gaotu Techedu Inc. (GOTU) closed at 2.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.25 | 2.39 | 2.245 | 2.26 | 561,474 | -0.44% |
| 2026-10-29 | 2.32 | 2.44 | 2.27 | 2.27 | 441,496 | -3.81% |
| 2026-10-28 | 2.55 | 2.555 | 2.295 | 2.36 | 815,521 | -8.17% |
| 2026-10-27 | 2.61 | 2.61 | 2.53 | 2.57 | 560,210 | -1.53% |
| 2026-10-26 | 2.55 | 2.63 | 2.545 | 2.61 | 534,380 | +2.76% |
| 2026-10-23 | 2.56 | 2.59 | 2.53 | 2.54 | 548,586 | +0.79% |
| 2026-10-22 | 2.56 | 2.61 | 2.465 | 2.52 | 692,063 | -3.08% |
| 2026-10-21 | 2.6 | 2.63 | 2.57 | 2.6 | 562,755 | -0.38% |
| 2026-10-20 | 2.61 | 2.66 | 2.56 | 2.61 | 447,388 | -0.38% |
| 2026-10-19 | 2.65 | 2.715 | 2.62 | 2.62 | 303,238 | -0.76% |
| 2026-10-16 | 2.67 | 2.7 | 2.63 | 2.64 | 502,362 | -1.12% |
| 2026-10-15 | 2.62 | 2.725 | 2.59 | 2.67 | 426,049 | +0.00% |
| 2026-10-14 | 2.78 | 2.79 | 2.65 | 2.67 | 551,774 | -3.96% |
| 2026-10-13 | 2.82 | 2.84 | 2.741 | 2.78 | 349,132 | -2.11% |
| 2026-10-12 | 2.75 | 2.87 | 2.725 | 2.84 | 588,514 | +3.27% |
| 2026-10-09 | 2.76 | 2.85 | 2.73 | 2.75 | 367,773 | +1.48% |
| 2026-10-08 | 2.77 | 2.82 | 2.7 | 2.71 | 480,053 | -3.56% |
| 2026-10-07 | 2.57 | 2.829 | 2.57 | 2.81 | 959,894 | +8.91% |
| 2026-10-06 | 2.53 | 2.58 | 2.495 | 2.58 | 603,324 | +1.98% |
| 2026-10-05 | 2.53 | 2.6 | 2.52 | 2.53 | 405,724 | -0.78% |
| 2026-10-02 | 2.58 | 2.59 | 2.5 | 2.55 | 531,795 | -0.39% |
| 2026-10-01 | 2.43 | 2.6 | 2.43 | 2.56 | 1,006,887 | +6.22% |
| 2026-09-30 | 2.43 | 2.47 | 2.41 | 2.41 | 489,112 | -1.23% |
| 2026-09-29 | 2.39 | 2.49 | 2.37 | 2.44 | 392,687 | -0.41% |
| 2026-09-28 | 2.45 | 2.49 | 2.387 | 2.45 | 582,272 | -0.41% |
| 2026-09-25 | 2.43 | 2.53 | 2.43 | 2.46 | 749,455 | +1.23% |
| 2026-09-24 | 2.32 | 2.44 | 2.3 | 2.43 | 624,415 | +4.74% |
| 2026-09-23 | 2.31 | 2.325 | 2.24 | 2.32 | 475,817 | +0.87% |
| 2026-09-22 | 2.23 | 2.34 | 2.23 | 2.3 | 498,784 | +4.55% |
| 2026-09-21 | 2.17 | 2.21 | 2.17 | 2.2 | 778,634 | +1.85% |
| 2026-09-18 | 2.105 | 2.22 | 2.105 | 2.16 | 1,103,836 | +0.93% |
| 2026-09-17 | 2.09 | 2.16 | 2.08 | 2.14 | 454,262 | +2.39% |
| 2026-09-16 | 2.09 | 2.095 | 2.06 | 2.09 | 273,604 | +0.00% |
| 2026-09-15 | 2.06 | 2.09 | 2.05 | 2.09 | 349,911 | +1.46% |
| 2026-09-14 | 2.1 | 2.1 | 2.04 | 2.06 | 309,495 | -1.90% |
| 2026-09-11 | 2.1 | 2.155 | 2.09 | 2.1 | 237,799 | +0.96% |
| 2026-09-10 | 2.1 | 2.165 | 2.07 | 2.08 | 417,808 | -2.80% |
| 2026-09-09 | 2.16 | 2.2 | 2.121 | 2.14 | 282,746 | -0.93% |
| 2026-09-08 | 2.17 | 2.225 | 2.155 | 2.16 | 434,371 | -1.82% |
| 2026-09-04 | 2.21 | 2.28 | 2.185 | 2.2 | 463,735 | +0.00% |
| 2026-09-03 | 2.18 | 2.25 | 2.15 | 2.2 | 663,706 | +0.46% |
| 2026-09-02 | 2.17 | 2.28 | 2.14 | 2.19 | 907,921 | +1.39% |
| 2026-09-01 | 1.91 | 2.17 | 1.88 | 2.16 | 844,265 | +13.09% |
| 2026-08-31 | 1.87 | 1.91 | 1.83 | 1.91 | 318,214 | +1.60% |
| 2026-08-28 | 1.83 | 1.92 | 1.81 | 1.88 | 572,131 | +3.30% |
| 2026-08-27 | 1.85 | 1.87 | 1.74 | 1.82 | 336,987 | +5.20% |
| 2026-08-26 | 1.73 | 1.74 | 1.71 | 1.73 | 144,268 | +0.58% |
| 2026-08-25 | 1.67 | 1.745 | 1.67 | 1.72 | 84,475 | +1.78% |
| 2026-08-24 | 1.71 | 1.71 | 1.67 | 1.69 | 232,799 | +0.60% |
| 2026-08-21 | 1.67 | 1.709 | 1.67 | 1.68 | 126,541 | +0.00% |
| 2026-08-20 | 1.66 | 1.7 | 1.66 | 1.68 | 177,390 | +1.20% |
| 2026-08-19 | 1.65 | 1.705 | 1.65 | 1.66 | 160,176 | +0.61% |
| 2026-08-18 | 1.65 | 1.665 | 1.63 | 1.65 | 158,484 | +0.61% |
| 2026-08-17 | 1.7 | 1.7 | 1.635 | 1.64 | 166,652 | -2.38% |
| 2026-08-14 | 1.7 | 1.71 | 1.668 | 1.68 | 125,338 | +0.00% |
| 2026-08-13 | 1.74 | 1.75 | 1.66 | 1.68 | 290,810 | -2.33% |
| 2026-08-12 | 1.8 | 1.82 | 1.72 | 1.72 | 271,807 | -4.44% |
| 2026-08-11 | 1.81 | 1.865 | 1.79 | 1.8 | 326,538 | -3.23% |
| 2026-08-10 | 1.82 | 1.89 | 1.8 | 1.86 | 245,100 | +1.64% |
| 2026-08-07 | 1.89 | 1.905 | 1.82 | 1.83 | 392,418 | -3.68% |
| 2026-08-06 | 1.89 | 1.9 | 1.84 | 1.9 | 257,299 | +1.06% |
| 2026-08-05 | 1.86 | 1.905 | 1.85 | 1.88 | 334,706 | +0.00% |
| 2026-08-04 | 1.92 | 1.965 | 1.88 | 1.88 | 344,088 | -2.08% |
| 2026-08-03 | 1.82 | 1.92 | 1.81 | 1.92 | 425,397 | +5.49% |
| 2026-07-31 | 1.84 | 1.88 | 1.8 | 1.82 | 342,938 | -1.09% |
| 2026-07-30 | 1.73 | 1.858 | 1.68 | 1.84 | 378,088 | +8.24% |
| 2026-07-29 | 1.6 | 1.74 | 1.6 | 1.7 | 254,206 | +5.59% |
| 2026-07-28 | 1.55 | 1.629 | 1.545 | 1.61 | 344,993 | +2.55% |
| 2026-07-27 | 1.56 | 1.595 | 1.56 | 1.57 | 199,286 | +0.64% |
| 2026-07-24 | 1.55 | 1.629 | 1.46 | 1.56 | 271,579 | -2.50% |
| 2026-07-23 | 1.64 | 1.67 | 1.59 | 1.6 | 500,667 | -3.61% |
| 2026-07-22 | 1.68 | 1.695 | 1.65 | 1.66 | 267,870 | -1.19% |
| 2026-07-21 | 1.685 | 1.72 | 1.68 | 1.68 | 370,206 | -1.18% |
| 2026-07-20 | 1.72 | 1.735 | 1.685 | 1.7 | 304,860 | -0.58% |
| 2026-07-17 | 1.73 | 1.75 | 1.7 | 1.71 | 234,697 | -2.29% |
| 2026-07-16 | 1.8 | 1.805 | 1.75 | 1.75 | 298,357 | -2.78% |
| 2026-07-15 | 1.83 | 1.85 | 1.8 | 1.8 | 144,937 | -0.55% |
| 2026-07-14 | 1.84 | 1.86 | 1.81 | 1.81 | 110,109 | -1.09% |
| 2026-07-13 | 1.8 | 1.87 | 1.79 | 1.83 | 327,796 | -1.08% |
| 2026-07-10 | 1.85 | 1.87 | 1.825 | 1.85 | 236,287 | +0.54% |
| 2026-07-09 | 1.84 | 1.86 | 1.82 | 1.84 | 344,227 | +0.55% |
| 2026-07-08 | 1.78 | 1.84 | 1.76 | 1.83 | 364,532 | +3.98% |
| 2026-07-07 | 1.74 | 1.78 | 1.74 | 1.76 | 161,472 | +1.15% |
| 2026-07-06 | 1.74 | 1.79 | 1.74 | 1.74 | 312,318 | -0.57% |
| 2026-07-02 | 1.76 | 1.8 | 1.735 | 1.75 | 299,355 | -1.13% |
| 2026-07-01 | 1.67 | 1.815 | 1.66 | 1.77 | 591,650 | +6.63% |
| 2026-06-30 | 1.69 | 1.75 | 1.66 | 1.66 | 350,813 | -4.05% |
| 2026-06-29 | 1.73 | 1.765 | 1.71 | 1.73 | 357,129 | -0.57% |
| 2026-06-26 | 1.71 | 1.775 | 1.67 | 1.74 | 332,053 | +0.00% |
| 2026-06-25 | 1.77 | 1.78 | 1.71 | 1.74 | 561,498 | -1.14% |
| 2026-06-24 | 1.69 | 1.77 | 1.67 | 1.76 | 536,979 | +2.92% |
| 2026-06-23 | 1.65 | 1.725 | 1.644 | 1.71 | 456,164 | +1.18% |
| 2026-06-22 | 1.69 | 1.705 | 1.67 | 1.69 | 505,951 | +2.42% |
| 2026-06-18 | 1.64 | 1.715 | 1.63 | 1.65 | 1,203,391 | +1.23% |
| 2026-06-17 | 1.52 | 1.68 | 1.52 | 1.63 | 957,290 | +4.49% |
| 2026-06-16 | 1.49 | 1.6 | 1.46 | 1.56 | 829,026 | +4.70% |
| 2026-06-15 | 1.5 | 1.56 | 1.49 | 1.49 | 553,254 | -1.97% |
| 2026-06-12 | 1.585 | 1.64 | 1.515 | 1.52 | 1,071,995 | +3.40% |
| 2026-06-11 | 1.46 | 1.5 | 1.43 | 1.47 | 1,024,225 | +1.38% |
| 2026-06-10 | 1.43 | 1.5 | 1.425 | 1.45 | 621,340 | +2.11% |
| 2026-06-09 | 1.54 | 1.54 | 1.4 | 1.42 | 942,314 | -5.96% |
| 2026-06-08 | 1.61 | 1.61 | 1.51 | 1.51 | 615,687 | -4.43% |
| 2026-06-05 | 1.69 | 1.705 | 1.56 | 1.58 | 770,988 | -5.95% |
| 2026-06-04 | 1.67 | 1.72 | 1.655 | 1.68 | 437,629 | +0.60% |
| 2026-06-03 | 1.71 | 1.71 | 1.625 | 1.67 | 707,813 | -3.47% |
| 2026-06-02 | 1.82 | 1.875 | 1.73 | 1.73 | 783,462 | -10.36% |
| 2026-06-01 | 1.79 | 1.94 | 1.761 | 1.93 | 785,393 | +8.43% |
| 2026-05-29 | 1.76 | 1.815 | 1.76 | 1.78 | 325,153 | -1.66% |
| 2026-05-28 | 1.75 | 1.82 | 1.74 | 1.81 | 341,010 | +2.84% |
| 2026-05-27 | 1.73 | 1.83 | 1.7 | 1.76 | 576,826 | +1.15% |
| 2026-05-26 | 1.76 | 1.85 | 1.73 | 1.74 | 650,891 | +0.58% |
| 2026-05-22 | 1.77 | 1.77 | 1.65 | 1.73 | 2,227,100 | -4.42% |
| 2026-05-21 | 1.88 | 1.88 | 1.81 | 1.81 | 434,100 | -4.23% |
| 2026-05-20 | 1.91 | 1.91 | 1.87 | 1.89 | 234,365 | -0.53% |
| 2026-05-19 | 1.9 | 1.935 | 1.89 | 1.9 | 232,759 | +0.53% |
| 2026-05-18 | 1.9 | 1.9 | 1.865 | 1.89 | 222,606 | +1.07% |
| 2026-05-15 | 1.9 | 1.93 | 1.85 | 1.87 | 317,883 | -3.61% |
| 2026-05-14 | 1.95 | 1.955 | 1.92 | 1.94 | 379,470 | -1.52% |
| 2026-05-13 | 1.98 | 2.01 | 1.95 | 1.97 | 361,825 | +0.51% |
| 2026-05-12 | 1.94 | 1.98 | 1.93 | 1.96 | 306,830 | +0.51% |