5 DAY PERFORMANCE
+29.70%
1 MONTH PERFORMANCE
+23.70%
3 MONTH PERFORMANCE
+6.47%
6 MONTH PERFORMANCE
-10.46%
YEAR-TO-DATE PERFORMANCE
-7.76%
1 YEAR PERFORMANCE
-42.63%
Gaotu Techedu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.69 | $1.69 (0%) | $1.71 | $1.67 | 506.30 K | $605.20 M |
| 06/18/2026 | $1.64 | $1.65 (0.61%) | $1.72 | $1.63 | 1.20 M | $590.88 M |
| 06/17/2026 | $1.52 | $1.63 (7.24%) | $1.68 | $1.52 | 959.80 K | $583.72 M |
| 06/16/2026 | $1.49 | $1.56 (4.7%) | $1.60 | $1.46 | 836.54 K | $558.65 M |
| 06/15/2026 | $1.50 | $1.49 (-0.67%) | $1.56 | $1.49 | 553.83 K | $533.58 M |
| 06/12/2026 | $1.59 | $1.52 (-4.4%) | $1.64 | $1.52 | 1.07 M | $544.33 M |
| 06/11/2026 | $1.46 | $1.47 (0.68%) | $1.50 | $1.43 | 1.03 M | $526.42 M |
| 06/10/2026 | $1.43 | $1.45 (1.4%) | $1.50 | $1.43 | 621.40 K | $519.26 M |
| 06/09/2026 | $1.54 | $1.42 (-7.79%) | $1.54 | $1.40 | 945.90 K | $508.52 M |
| 06/08/2026 | $1.61 | $1.51 (-6.21%) | $1.61 | $1.51 | 634.43 K | $540.75 M |
| 06/05/2026 | $1.69 | $1.58 (-6.51%) | $1.71 | $1.56 | 773.00 K | $565.81 M |
| 06/04/2026 | $1.67 | $1.68 (0.6%) | $1.72 | $1.66 | 437.80 K | $601.62 M |
| 06/03/2026 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.63 | 707.84 K | $598.04 M |
| 06/02/2026 | $1.82 | $1.73 (-4.95%) | $1.88 | $1.73 | 798.65 K | $619.53 M |
| 06/01/2026 | $1.79 | $1.93 (7.82%) | $1.94 | $1.76 | 800.70 K | $691.15 M |
| 05/29/2026 | $1.76 | $1.78 (1.14%) | $1.82 | $1.76 | 328.20 K | $637.43 M |
| 05/28/2026 | $1.75 | $1.81 (3.43%) | $1.82 | $1.74 | 347.51 K | $648.18 M |
| 05/27/2026 | $1.73 | $1.76 (1.73%) | $1.83 | $1.70 | 576.88 K | $630.27 M |
| 05/26/2026 | $1.76 | $1.74 (-1.14%) | $1.85 | $1.73 | 651.00 K | $623.11 M |
| 05/22/2026 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.65 | 2.23 M | $619.53 M |
| 05/21/2026 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.81 | 434.34 K | $648.18 M |
| 05/20/2026 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.87 | 235.40 K | $676.83 M |
| 05/19/2026 | $1.90 | $1.90 (0%) | $1.94 | $1.89 | 232.80 K | $680.41 M |
| 05/18/2026 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.86 | 222.61 K | $676.83 M |
| 05/15/2026 | $1.90 | $1.87 (-1.58%) | $1.93 | $1.85 | 317.90 K | $669.66 M |
| 05/14/2026 | $1.95 | $1.94 (-0.51%) | $1.96 | $1.92 | 379.47 K | $694.73 M |
| 05/13/2026 | $1.98 | $1.97 (-0.51%) | $2.01 | $1.95 | 361.83 K | $705.48 M |
| 05/12/2026 | $1.94 | $1.96 (1.03%) | $1.98 | $1.93 | 306.83 K | $701.89 M |
| 05/11/2026 | $1.96 | $1.95 (-0.51%) | $1.98 | $1.92 | 417.15 K | $698.31 M |
| 05/08/2026 | $1.95 | $1.97 (1.03%) | $1.99 | $1.95 | 284.84 K | $705.48 M |
| 05/07/2026 | $1.95 | $1.97 (1.03%) | $1.99 | $1.95 | 182.18 K | $705.48 M |
| 05/06/2026 | $1.91 | $1.97 (3.14%) | $1.98 | $1.91 | 253.70 K | $705.48 M |
| 05/05/2026 | $1.91 | $1.92 (0.52%) | $1.93 | $1.90 | 208.20 K | $687.57 M |
| 05/04/2026 | $1.95 | $1.92 (-1.54%) | $2.01 | $1.92 | 451.03 K | $687.57 M |
| 05/01/2026 | $1.88 | $1.94 (3.19%) | $1.98 | $1.88 | 682.94 K | $694.73 M |
| 04/30/2026 | $1.87 | $1.87 (0%) | $1.89 | $1.86 | 182.81 K | $669.66 M |
| 04/29/2026 | $1.91 | $1.86 (-2.62%) | $1.92 | $1.86 | 350.21 K | $666.08 M |
| 04/28/2026 | $1.89 | $1.92 (1.59%) | $1.93 | $1.88 | 487.50 K | $687.57 M |
| 04/27/2026 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.89 | 277.33 K | $676.83 M |
| 04/24/2026 | $1.89 | $1.92 (1.59%) | $1.93 | $1.88 | 195.50 K | $687.57 M |
| 04/23/2026 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.87 | 361.83 K | $676.83 M |
| 04/22/2026 | $1.97 | $1.97 (0%) | $1.99 | $1.97 | 133.64 K | $705.48 M |
| 04/21/2026 | $1.97 | $1.97 (0%) | $2.00 | $1.95 | 297.55 K | $705.48 M |
| 04/20/2026 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.97 | 380.32 K | $709.06 M |
| 04/17/2026 | $1.97 | $2.00 (1.52%) | $2.07 | $1.96 | 493.80 K | $716.22 M |
| 04/16/2026 | $1.95 | $1.97 (1.03%) | $2.01 | $1.94 | 350.31 K | $705.48 M |
| 04/15/2026 | $1.94 | $1.93 (-0.52%) | $1.95 | $1.92 | 100.40 K | $691.15 M |
| 04/14/2026 | $1.94 | $1.93 (-0.52%) | $1.97 | $1.93 | 256.52 K | $691.15 M |
| 04/13/2026 | $1.91 | $1.91 (0%) | $1.94 | $1.87 | 638.41 K | $683.99 M |
| 04/10/2026 | $1.98 | $1.92 (-3.03%) | $2.00 | $1.92 | 235.10 K | $687.57 M |
| 04/09/2026 | $1.98 | $1.98 (0%) | $2.01 | $1.97 | 257.04 K | $709.06 M |
| 04/08/2026 | $2.00 | $1.97 (-1.5%) | $2.05 | $1.97 | 277.20 K | $705.48 M |
| 04/07/2026 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.96 | 274.60 K | $701.89 M |
| 04/06/2026 | $1.94 | $1.97 (1.55%) | $2.01 | $1.94 | 468.60 K | $705.48 M |
| 04/02/2026 | $1.93 | $1.93 (0%) | $1.98 | $1.90 | 136.74 K | $691.15 M |
| 04/01/2026 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.96 | 174.84 K | $701.89 M |
| 03/31/2026 | $1.96 | $1.96 (0%) | $2.00 | $1.95 | 480.60 K | $701.89 M |
| 03/30/2026 | $1.84 | $1.95 (5.98%) | $1.98 | $1.84 | 1.01 M | $698.31 M |
| 03/27/2026 | $1.91 | $1.88 (-1.57%) | $1.92 | $1.85 | 472.60 K | $673.25 M |
| 03/26/2026 | $1.94 | $1.88 (-3.09%) | $1.96 | $1.88 | 555.01 K | $673.25 M |
| 03/25/2026 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.93 | 878.35 K | $698.31 M |
| 03/24/2026 | $1.98 | $1.99 (0.51%) | $2.00 | $1.96 | 479.63 K | $712.64 M |
| 03/23/2026 | $1.95 | $2.01 (3.08%) | $2.01 | $1.95 | 347.13 K | $719.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
