Gaotu Techedu Inc. - GOTU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.35	2.35	2.35	2.41	2.35	250,796
December 23, 2025	2.36	2.39	2.39	2.42	2.36	477,870
December 22, 2025	2.35	2.39	2.39	2.4	2.35	320,721
December 19, 2025	2.37	2.36	2.36	2.39	2.36	195,031
December 18, 2025	2.34	2.37	2.37	2.38	2.33	253,215
December 17, 2025	2.42	2.32	2.32	2.43	2.31	519,037
December 16, 2025	2.35	2.39	2.39	2.41	2.35	325,312
December 15, 2025	2.36	2.38	2.38	2.4	2.34	661,200
December 12, 2025	2.43	2.38	2.38	2.44	2.38	343,218
December 11, 2025	2.46	2.39	2.39	2.49	2.39	796,581
December 10, 2025	2.56	2.48	2.48	2.56	2.47	460,400
December 09, 2025	2.49	2.54	2.54	2.56	2.49	486,900
December 08, 2025	2.42	2.51	2.51	2.51	2.4	456,117
December 05, 2025	2.42	2.4	2.4	2.45	2.39	261,515
December 04, 2025	2.37	2.39	2.39	2.41	2.37	445,575
December 03, 2025	2.41	2.37	2.37	2.44	2.37	504,000
December 02, 2025	2.41	2.41	2.41	2.44	2.38	497,809
December 01, 2025	2.39	2.42	2.42	2.5	2.36	690,025
November 28, 2025	2.45	2.36	2.36	2.46	2.3	902,100
November 26, 2025	2.5	2.4	2.4	2.59	2.4	1.42M
November 25, 2025	2.68	2.61	2.61	2.7	2.61	659,144
November 24, 2025	2.53	2.65	2.65	2.67	2.53	560,120
November 21, 2025	2.4	2.54	2.54	2.55	2.4	453,200
November 20, 2025	2.42	2.42	2.42	2.59	2.4	1.19M
November 19, 2025	2.47	2.44	2.44	2.48	2.41	743,031
November 18, 2025	2.38	2.44	2.44	2.5	2.36	1.18M
November 17, 2025	2.49	2.43	2.43	2.52	2.42	491,427
November 14, 2025	2.6	2.48	2.48	2.65	2.47	1M
November 13, 2025	2.69	2.62	2.62	2.73	2.61	419,339
November 12, 2025	2.65	2.67	2.67	2.67	2.63	287,100
November 11, 2025	2.69	2.66	2.66	2.73	2.66	232,600
November 10, 2025	2.75	2.7	2.7	2.79	2.69	382,473
November 07, 2025	2.79	2.71	2.71	2.79	2.63	732,636
November 06, 2025	2.82	2.75	2.75	2.85	2.75	341,000
November 05, 2025	2.85	2.83	2.83	2.85	2.78	248,415
November 04, 2025	2.8	2.78	2.78	2.86	2.76	358,412
November 03, 2025	2.87	2.81	2.81	2.93	2.81	293,713
October 31, 2025	2.93	2.86	2.86	2.95	2.84	408,363
October 30, 2025	2.96	2.93	2.93	2.98	2.89	547,522
October 29, 2025	3.04	2.89	2.89	3.05	2.85	833,829
October 28, 2025	3.07	3.03	3.03	3.11	2.97	624,000
October 27, 2025	3.15	3.09	3.09	3.16	3.07	568,073
October 24, 2025	3.18	3.12	3.12	3.2	3.12	280,822
October 23, 2025	3.18	3.17	3.17	3.22	3.17	209,793
October 22, 2025	3.28	3.17	3.17	3.3	3.12	435,521
October 21, 2025	3.17	3.23	3.23	3.27	3.15	464,000
October 20, 2025	3.03	3.18	3.18	3.21	3.03	334,600
October 17, 2025	2.99	3	3	3.06	2.98	472,504
October 16, 2025	3.1	3.04	3.04	3.14	3.04	266,222
October 15, 2025	3.03	3.11	3.11	3.21	3.03	490,953
October 14, 2025	2.99	3.03	3.03	3.04	2.92	478,600
October 13, 2025	3.12	3.01	3.01	3.15	3.01	448,714
October 10, 2025	3.19	3	3	3.23	2.98	923,700
October 09, 2025	3.21	3.21	3.21	3.26	3.18	331,503
October 08, 2025	3.14	3.22	3.22	3.22	3.11	460,329
October 07, 2025	3.24	3.14	3.14	3.27	3.14	774,402
October 06, 2025	3.21	3.26	3.26	3.29	3.18	475,800
October 03, 2025	3.31	3.23	3.23	3.35	3.2	453,503
October 02, 2025	3.34	3.31	3.31	3.38	3.3	307,507
October 01, 2025	3.25	3.32	3.32	3.35	3.25	523,124

Gaotu Techedu Inc. (GOTU) NYSE