5 DAY PERFORMANCE
+10.31%
1 MONTH PERFORMANCE
+8.63%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
-22.18%
YEAR-TO-DATE PERFORMANCE
-7.76%
1 YEAR PERFORMANCE
-37.61%
Gaotu Techedu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.91 | $1.97 (3.14%) | $1.98 | $1.91 | 253.65 K | $712.33 M |
| 05/05/2026 | $1.91 | $1.92 (0.52%) | $1.93 | $1.90 | 208.20 K | $693.54 M |
| 05/04/2026 | $1.95 | $1.92 (-1.54%) | $2.01 | $1.92 | 451.03 K | $693.54 M |
| 05/01/2026 | $1.88 | $1.94 (3.19%) | $1.98 | $1.88 | 682.94 K | $700.77 M |
| 04/30/2026 | $1.87 | $1.87 (0%) | $1.89 | $1.86 | 182.81 K | $675.48 M |
| 04/29/2026 | $1.91 | $1.86 (-2.62%) | $1.92 | $1.86 | 350.21 K | $671.87 M |
| 04/28/2026 | $1.89 | $1.92 (1.59%) | $1.93 | $1.88 | 487.50 K | $693.54 M |
| 04/27/2026 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.89 | 277.33 K | $682.71 M |
| 04/24/2026 | $1.89 | $1.92 (1.59%) | $1.93 | $1.88 | 195.50 K | $693.54 M |
| 04/23/2026 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.87 | 361.83 K | $682.71 M |
| 04/22/2026 | $1.97 | $1.97 (0%) | $1.99 | $1.97 | 133.64 K | $711.60 M |
| 04/21/2026 | $1.97 | $1.97 (0%) | $2.00 | $1.95 | 297.55 K | $711.60 M |
| 04/20/2026 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.97 | 380.32 K | $715.22 M |
| 04/17/2026 | $1.97 | $2.00 (1.52%) | $2.07 | $1.96 | 493.80 K | $722.44 M |
| 04/16/2026 | $1.95 | $1.97 (1.03%) | $2.01 | $1.94 | 350.31 K | $711.60 M |
| 04/15/2026 | $1.94 | $1.93 (-0.52%) | $1.95 | $1.92 | 100.40 K | $697.16 M |
| 04/14/2026 | $1.94 | $1.93 (-0.52%) | $1.97 | $1.93 | 256.52 K | $697.16 M |
| 04/13/2026 | $1.91 | $1.91 (0%) | $1.94 | $1.87 | 638.41 K | $689.93 M |
| 04/10/2026 | $1.98 | $1.92 (-3.03%) | $2.00 | $1.92 | 235.10 K | $693.54 M |
| 04/09/2026 | $1.98 | $1.98 (0%) | $2.01 | $1.97 | 257.04 K | $715.22 M |
| 04/08/2026 | $2.00 | $1.97 (-1.5%) | $2.05 | $1.97 | 277.20 K | $711.60 M |
| 04/07/2026 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.96 | 274.60 K | $707.99 M |
| 04/06/2026 | $1.94 | $1.97 (1.55%) | $2.01 | $1.94 | 468.60 K | $711.60 M |
| 04/02/2026 | $1.93 | $1.93 (0%) | $1.98 | $1.90 | 136.74 K | $697.16 M |
| 04/01/2026 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.96 | 174.84 K | $707.99 M |
| 03/31/2026 | $1.96 | $1.96 (0%) | $2.00 | $1.95 | 480.60 K | $707.99 M |
| 03/30/2026 | $1.84 | $1.95 (5.98%) | $1.98 | $1.84 | 1.01 M | $704.38 M |
| 03/27/2026 | $1.91 | $1.88 (-1.57%) | $1.92 | $1.85 | 472.60 K | $679.09 M |
| 03/26/2026 | $1.94 | $1.88 (-3.09%) | $1.96 | $1.88 | 555.01 K | $679.09 M |
| 03/25/2026 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.93 | 878.35 K | $704.38 M |
| 03/24/2026 | $1.98 | $1.99 (0.51%) | $2.00 | $1.96 | 479.63 K | $718.83 M |
| 03/23/2026 | $1.95 | $2.01 (3.08%) | $2.01 | $1.95 | 347.13 K | $726.05 M |
| 03/20/2026 | $1.95 | $1.96 (0.51%) | $1.97 | $1.94 | 534.73 K | $707.99 M |
| 03/19/2026 | $1.97 | $1.95 (-1.02%) | $2.00 | $1.93 | 711.21 K | $704.38 M |
| 03/18/2026 | $2.04 | $1.99 (-2.45%) | $2.07 | $1.98 | 702.12 K | $718.83 M |
| 03/17/2026 | $2.05 | $2.05 (0%) | $2.10 | $2.05 | 213.40 K | $740.50 M |
| 03/16/2026 | $2.10 | $2.07 (-1.43%) | $2.12 | $2.06 | 160.80 K | $747.73 M |
| 03/13/2026 | $2.09 | $2.06 (-1.44%) | $2.14 | $2.05 | 134.25 K | $744.11 M |
| 03/12/2026 | $2.10 | $2.04 (-2.86%) | $2.15 | $2.04 | 403.45 K | $736.89 M |
| 03/11/2026 | $2.13 | $2.13 (0%) | $2.15 | $2.12 | 153.63 K | $769.40 M |
| 03/10/2026 | $2.14 | $2.13 (-0.47%) | $2.22 | $2.13 | 500.20 K | $769.40 M |
| 03/09/2026 | $2.04 | $2.14 (4.9%) | $2.14 | $2.04 | 331.12 K | $773.01 M |
| 03/06/2026 | $2.11 | $2.06 (-2.37%) | $2.11 | $1.98 | 543.34 K | $744.11 M |
| 03/05/2026 | $2.24 | $1.99 (-11.16%) | $2.30 | $1.97 | 1.39 M | $718.83 M |
| 03/04/2026 | $2.11 | $2.18 (3.32%) | $2.20 | $2.11 | 583.33 K | $787.46 M |
| 03/03/2026 | $2.12 | $2.09 (-1.42%) | $2.13 | $2.08 | 563.50 K | $754.95 M |
| 03/02/2026 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.15 | 254.13 K | $783.85 M |
| 02/27/2026 | $2.21 | $2.19 (-0.9%) | $2.23 | $2.19 | 278.50 K | $797.90 M |
| 02/26/2026 | $2.21 | $2.21 (0%) | $2.24 | $2.19 | 464.17 K | $805.18 M |
| 02/25/2026 | $2.23 | $2.23 (0%) | $2.26 | $2.22 | 325.40 K | $812.47 M |
| 02/24/2026 | $2.14 | $2.22 (3.74%) | $2.27 | $2.10 | 636.02 K | $808.83 M |
| 02/23/2026 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.09 | 371.91 K | $765.11 M |
| 02/20/2026 | $2.13 | $2.12 (-0.47%) | $2.16 | $2.12 | 209.65 K | $772.39 M |
| 02/19/2026 | $2.14 | $2.13 (-0.47%) | $2.14 | $2.12 | 136.20 K | $776.04 M |
| 02/18/2026 | $2.14 | $2.13 (-0.47%) | $2.14 | $2.12 | 121.52 K | $776.04 M |
| 02/17/2026 | $2.10 | $2.11 (0.48%) | $2.14 | $2.10 | 234.25 K | $768.75 M |
| 02/13/2026 | $2.08 | $2.12 (1.92%) | $2.15 | $2.08 | 149.90 K | $772.39 M |
| 02/12/2026 | $2.15 | $2.09 (-2.79%) | $2.15 | $2.06 | 360.67 K | $761.46 M |
| 02/11/2026 | $2.16 | $2.15 (-0.46%) | $2.20 | $2.15 | 392.70 K | $783.32 M |
| 02/10/2026 | $2.16 | $2.16 (0%) | $2.20 | $2.16 | 303.40 K | $786.97 M |
| 02/09/2026 | $2.15 | $2.18 (1.4%) | $2.20 | $2.12 | 404.11 K | $794.25 M |
| 02/06/2026 | $2.10 | $2.16 (2.86%) | $2.22 | $2.10 | 920.00 K | $786.97 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.
