5 DAY PERFORMANCE
-41.55%
1 MONTH PERFORMANCE
-20.38%
3 MONTH PERFORMANCE
-15.60%
6 MONTH PERFORMANCE
-22.43%
YEAR-TO-DATE PERFORMANCE
-3.65%
1 YEAR PERFORMANCE
-71.72%
Gaotu Techedu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.57 | $3.48 (-2.66%) | $3.57 | $3.39 | 2.10 M | $1.34 B |
| 03/11/2025 | $3.56 | $3.58 (0.56%) | $3.72 | $3.49 | 2.59 M | $1.39 B |
| 03/10/2025 | $3.54 | $3.48 (-1.69%) | $3.73 | $3.33 | 4.48 M | $1.35 B |
| 03/07/2025 | $3.57 | $3.61 (1.12%) | $3.80 | $3.50 | 2.52 M | $1.41 B |
| 03/06/2025 | $3.75 | $3.53 (-5.87%) | $3.88 | $3.47 | 4.32 M | $1.37 B |
| 03/05/2025 | $3.55 | $3.67 (3.38%) | $3.69 | $3.32 | 3.30 M | $1.43 B |
| 03/04/2025 | $3.41 | $3.41 (0%) | $3.65 | $3.34 | 2.55 M | $1.33 B |
| 03/03/2025 | $3.53 | $3.41 (-3.4%) | $3.65 | $3.30 | 4.98 M | $1.33 B |
| 02/28/2025 | $3.20 | $3.51 (9.69%) | $3.72 | $3.20 | 5.75 M | $1.37 B |
| 02/27/2025 | $3.24 | $3.44 (6.17%) | $3.77 | $3.21 | 6.34 M | $1.34 B |
| 02/26/2025 | $2.80 | $3.32 (18.57%) | $3.40 | $2.70 | 15.10 M | $1.29 B |
| 02/25/2025 | $2.42 | $2.53 (4.55%) | $2.60 | $2.41 | 3.52 M | $985.05 M |
| 02/24/2025 | $2.64 | $2.45 (-7.2%) | $2.64 | $2.44 | 2.64 M | $953.90 M |
| 02/21/2025 | $2.61 | $2.67 (2.3%) | $2.78 | $2.56 | 3.19 M | $1.04 B |
| 02/20/2025 | $2.76 | $2.57 (-6.88%) | $2.86 | $2.52 | 4.01 M | $1.00 B |
| 02/19/2025 | $2.74 | $2.71 (-1.09%) | $2.75 | $2.61 | 2.11 M | $1.06 B |
| 02/18/2025 | $2.80 | $2.74 (-2.14%) | $2.83 | $2.63 | 3.28 M | $1.07 B |
| 02/14/2025 | $2.99 | $2.71 (-9.36%) | $3.07 | $2.64 | 7.10 M | $1.06 B |
| 02/13/2025 | $2.56 | $2.82 (10.16%) | $2.85 | $2.54 | 2.74 M | $1.10 B |
| 02/12/2025 | $2.62 | $2.65 (1.15%) | $2.73 | $2.57 | 3.20 M | $1.03 B |
| 02/11/2025 | $2.39 | $2.53 (5.86%) | $2.56 | $2.36 | 1.59 M | $985.05 M |
| 02/10/2025 | $2.48 | $2.47 (-0.4%) | $2.53 | $2.39 | 1.56 M | $961.69 M |
| 02/07/2025 | $2.39 | $2.39 (0%) | $2.49 | $2.34 | 829,740 | $930.54 M |
| 02/06/2025 | $2.27 | $2.35 (3.52%) | $2.39 | $2.27 | 2.11 M | $914.97 M |
| 02/05/2025 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.22 | 872,100 | $872.14 M |
| 02/04/2025 | $2.19 | $2.29 (4.57%) | $2.36 | $2.19 | 1.82 M | $891.61 M |
| 02/03/2025 | $2.10 | $2.14 (1.9%) | $2.19 | $2.06 | 2.51 M | $833.20 M |
| 01/31/2025 | $2.36 | $2.19 (-7.2%) | $2.36 | $2.18 | 1.75 M | $852.67 M |
| 01/30/2025 | $2.24 | $2.35 (4.91%) | $2.35 | $2.21 | 1.20 M | $914.97 M |
| 01/29/2025 | $2.34 | $2.23 (-4.7%) | $2.36 | $2.19 | 1.33 M | $868.25 M |
| 01/28/2025 | $2.18 | $2.34 (7.34%) | $2.34 | $2.18 | 1.63 M | $911.07 M |
| 01/27/2025 | $2.16 | $2.20 (1.85%) | $2.30 | $2.15 | 2.04 M | $856.56 M |
| 01/24/2025 | $1.96 | $2.20 (12.24%) | $2.24 | $1.90 | 2.77 M | $856.56 M |
| 01/23/2025 | $1.94 | $1.91 (-1.55%) | $2.00 | $1.89 | 2.36 M | $743.65 M |
| 01/22/2025 | $1.93 | $1.88 (-2.59%) | $1.94 | $1.87 | 3.23 M | $731.97 M |
| 01/21/2025 | $2.07 | $1.94 (-6.28%) | $2.08 | $1.93 | 2.19 M | $755.33 M |
| 01/17/2025 | $2.02 | $2.09 (3.47%) | $2.12 | $1.99 | 3.41 M | $813.74 M |
| 01/16/2025 | $1.99 | $1.99 (0%) | $2.02 | $1.97 | 1.46 M | $774.80 M |
| 01/15/2025 | $2.01 | $2.01 (0%) | $2.05 | $1.99 | 697,518 | $782.59 M |
| 01/14/2025 | $1.94 | $1.98 (2.06%) | $1.99 | $1.91 | 1.57 M | $770.91 M |
| 01/13/2025 | $2.00 | $1.90 (-5%) | $2.00 | $1.88 | 1.99 M | $739.76 M |
| 01/10/2025 | $1.98 | $1.99 (0.51%) | $2.01 | $1.92 | 1.86 M | $774.80 M |
| 01/08/2025 | $2.04 | $1.98 (-2.94%) | $2.05 | $1.98 | 1.87 M | $770.91 M |
| 01/07/2025 | $2.11 | $2.08 (-1.42%) | $2.13 | $2.05 | 2.36 M | $809.84 M |
| 01/06/2025 | $2.21 | $2.11 (-4.52%) | $2.21 | $2.10 | 1.64 M | $821.52 M |
| 01/03/2025 | $2.22 | $2.14 (-3.6%) | $2.22 | $2.14 | 1.05 M | $833.20 M |
| 01/02/2025 | $2.18 | $2.17 (-0.46%) | $2.25 | $2.15 | 1.27 M | $844.88 M |
| 12/31/2024 | $2.17 | $2.19 (0.92%) | $2.22 | $2.16 | 1.14 M | $852.67 M |
| 12/30/2024 | $2.25 | $2.16 (-4%) | $2.26 | $2.14 | 2.39 M | $840.99 M |
| 12/27/2024 | $2.32 | $2.24 (-3.45%) | $2.32 | $2.23 | 1.41 M | $872.14 M |
| 12/26/2024 | $2.35 | $2.32 (-1.28%) | $2.37 | $2.31 | 954,266 | $903.29 M |
| 12/24/2024 | $2.36 | $2.38 (0.85%) | $2.39 | $2.34 | 669,400 | $926.65 M |
| 12/23/2024 | $2.30 | $2.35 (2.17%) | $2.35 | $2.28 | 1.17 M | $914.97 M |
| 12/20/2024 | $2.30 | $2.30 (0%) | $2.38 | $2.28 | 1.13 M | $895.50 M |
| 12/19/2024 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.27 | 2.45 M | $899.39 M |
| 12/18/2024 | $2.45 | $2.37 (-3.27%) | $2.46 | $2.36 | 1.26 M | $615.17 M |
| 12/17/2024 | $2.40 | $2.44 (1.67%) | $2.48 | $2.40 | 926,906 | $633.34 M |
| 12/16/2024 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.40 | 1.52 M | $622.96 M |
| 12/13/2024 | $2.50 | $2.46 (-1.6%) | $2.51 | $2.40 | 1.52 M | $638.53 M |
| 12/12/2024 | $2.53 | $2.50 (-1.19%) | $2.60 | $2.50 | 1.22 M | $648.91 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.
