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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.13	2.12	2.12	2.16	2.12	209,647
February 19, 2026	2.14	2.13	2.13	2.14	2.12	136,200
February 18, 2026	2.14	2.13	2.13	2.14	2.12	121,518
February 17, 2026	2.1	2.11	2.11	2.14	2.1	234,248
February 13, 2026	2.08	2.12	2.12	2.15	2.08	149,854
February 12, 2026	2.15	2.09	2.09	2.15	2.06	360,671
February 11, 2026	2.16	2.15	2.15	2.2	2.15	392,700
February 10, 2026	2.16	2.16	2.16	2.2	2.16	303,400
February 09, 2026	2.15	2.18	2.18	2.2	2.12	404,109
February 06, 2026	2.1	2.16	2.16	2.22	2.1	920,000
February 05, 2026	2.19	2.07	2.07	2.23	2.06	1.01M
February 04, 2026	2.24	2.21	2.21	2.25	2.19	480,100
February 03, 2026	2.25	2.24	2.24	2.27	2.17	685,400
February 02, 2026	2.26	2.25	2.25	2.28	2.24	278,034
January 30, 2026	2.26	2.26	2.26	2.29	2.25	491,510
January 29, 2026	2.26	2.26	2.26	2.34	2.23	393,544
January 28, 2026	2.26	2.23	2.23	2.3	2.23	358,100
January 27, 2026	2.26	2.24	2.24	2.27	2.23	241,495
January 26, 2026	2.3	2.24	2.24	2.3	2.21	574,375
January 23, 2026	2.25	2.27	2.27	2.28	2.24	343,817
January 22, 2026	2.28	2.25	2.25	2.32	2.24	370,444
January 21, 2026	2.32	2.26	2.26	2.39	2.23	934,721
January 20, 2026	2.37	2.32	2.32	2.41	2.3	481,142
January 16, 2026	2.42	2.39	2.39	2.44	2.36	402,248
January 15, 2026	2.45	2.41	2.41	2.49	2.4	236,603
January 14, 2026	2.52	2.46	2.46	2.55	2.46	356,600
January 13, 2026	2.63	2.51	2.51	2.63	2.51	392,209
January 12, 2026	2.46	2.65	2.65	2.65	2.44	620,827
January 09, 2026	2.55	2.43	2.43	2.57	2.43	537,743
January 08, 2026	2.53	2.54	2.54	2.57	2.52	293,839
January 07, 2026	2.56	2.53	2.53	2.57	2.53	350,521
January 06, 2026	2.62	2.56	2.56	2.64	2.56	462,600
January 05, 2026	2.46	2.58	2.58	2.62	2.46	772,800
January 02, 2026	2.35	2.44	2.44	2.46	2.35	262,300
December 31, 2025	2.3	2.32	2.32	2.36	2.3	380,800
December 30, 2025	2.37	2.33	2.33	2.38	2.33	351,835
December 29, 2025	2.3	2.36	2.36	2.38	2.27	500,500
December 26, 2025	2.35	2.34	2.34	2.38	2.33	207,436
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

Gaotu Techedu Inc. (GOTU) NYSE