Gaotu Techedu Inc DRC (GOTU) Historical Stock Data
6.49 ↓0.04 (-0.61%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOTU is down -0.30% a day on average. There have been 12 days where Gaotu Techedu Inc DRC closed green and 18 days where GOTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 6.55 | 6.49 | ↓$0.06 (-0.92%) | 6.49 | 6.73 | 1.22M |
| 2024-04-30 | 6.57 | 6.53 | ↓$0.04 (-0.61%) | 6.49 | 6.75 | 1.93M |
| 2024-04-29 | 6.70 | 6.75 | ↑$0.05 (0.75%) | 6.53 | 6.79 | 1.65M |
| 2024-04-26 | 7.04 | 6.70 | ↓$0.34 (-4.83%) | 6.60 | 7.20 | 5.32M |
| 2024-04-25 | 6.39 | 6.88 | ↑$0.49 (7.67%) | 6.34 | 6.90 | 3.31M |
| 2024-04-24 | 6.95 | 6.45 | ↓$0.50 (-7.19%) | 6.34 | 7.07 | 4.77M |
| 2024-04-23 | 6.55 | 6.98 | ↑$0.43 (6.56%) | 6.51 | 7.04 | 3.89M |
| 2024-04-22 | 6.44 | 6.49 | ↑$0.05 (0.78%) | 6.21 | 6.58 | 1.61M |
| 2024-04-19 | 6.18 | 6.29 | ↑$0.11 (1.78%) | 6.16 | 6.37 | 1.51M |
| 2024-04-18 | 5.91 | 6.38 | ↑$0.47 (7.95%) | 5.89 | 6.60 | 5.88M |
| 2024-04-17 | 5.96 | 5.87 | ↓$0.09 (-1.51%) | 5.85 | 6.10 | 2.18M |
| 2024-04-16 | 6.25 | 5.88 | ↓$0.37 (-5.92%) | 5.81 | 6.26 | 4.27M |
| 2024-04-15 | 6.35 | 6.33 | ↓$0.02 (-0.31%) | 6.22 | 6.65 | 2.69M |
| 2024-04-12 | 6.37 | 6.30 | ↓$0.07 (-1.10%) | 6.27 | 6.49 | 1.42M |
| 2024-04-11 | 6.37 | 6.52 | ↑$0.15 (2.35%) | 6.37 | 6.61 | 1.98M |
| 2024-04-10 | 6.38 | 6.32 | ↓$0.06 (-0.94%) | 6.27 | 6.53 | 1.53M |
| 2024-04-09 | 6.48 | 6.43 | ↓$0.05 (-0.77%) | 6.37 | 6.54 | 1.20M |
| 2024-04-08 | 6.65 | 6.47 | ↓$0.18 (-2.71%) | 6.40 | 6.65 | 0.96M |
| 2024-04-05 | 6.66 | 6.50 | ↓$0.16 (-2.40%) | 6.47 | 6.72 | 1.45M |
| 2024-04-04 | 7.05 | 6.65 | ↓$0.40 (-5.67%) | 6.59 | 7.06 | 1.40M |
| 2024-04-03 | 6.98 | 7.09 | ↑$0.11 (1.58%) | 6.90 | 7.25 | 1.31M |
| 2024-04-02 | 6.93 | 7.08 | ↑$0.15 (2.16%) | 6.76 | 7.10 | 1.59M |
| 2024-04-01 | 6.69 | 7.09 | ↑$0.40 (5.98%) | 6.69 | 7.16 | 3.13M |
| 2024-03-28 | 6.82 | 6.55 | ↓$0.27 (-3.96%) | 6.54 | 6.97 | 2.80M |
| 2024-03-27 | 6.87 | 6.74 | ↓$0.13 (-1.89%) | 6.70 | 6.89 | 2.30M |
| 2024-03-26 | 6.93 | 6.93 | ↑$0.00 (0.00%) | 6.77 | 7.03 | 2.02M |
| 2024-03-25 | 6.98 | 6.82 | ↓$0.16 (-2.29%) | 6.77 | 7.15 | 1.95M |
| 2024-03-22 | 7.12 | 6.98 | ↓$0.14 (-1.97%) | 6.96 | 7.17 | 2.55M |
| 2024-03-21 | 7.38 | 7.21 | ↓$0.17 (-2.30%) | 7.14 | 7.39 | 2.53M |
| 2024-03-20 | 7.40 | 7.46 | ↑$0.06 (0.81%) | 7.22 | 7.68 | 2.78M |
Create an account or log in to view more rows.
$GOTU This may be your last opportunity to buy on the cheap??
$GOTU due for a spike!
$GOTU omg lol
$GOTU I hate this company.
$GOTU Buy the dip.
$GOTU just waiting ….
$GOTU what caused the sell off in an otherwise good tech market today?
$GOTU yeeeeeee haw
$GOTU it's just a matter of time and patience...
$GOTU HOLDING LONG AND STRONG!!!