5 DAY PERFORMANCE
+33.82%
1 MONTH PERFORMANCE
+19.00%
3 MONTH PERFORMANCE
-10.42%
6 MONTH PERFORMANCE
-19.17%
YEAR-TO-DATE PERFORMANCE
+47.26%
1 YEAR PERFORMANCE
+32.72%
Gaotu Techedu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.42 | $2.40 (-0.83%) | $2.45 | $2.39 | 261.52 K | $872.98 M |
| 12/04/2025 | $2.37 | $2.39 (0.84%) | $2.41 | $2.37 | 445.58 K | $869.34 M |
| 12/03/2025 | $2.41 | $2.37 (-1.66%) | $2.44 | $2.37 | 504.04 K | $862.07 M |
| 12/02/2025 | $2.41 | $2.41 (0%) | $2.44 | $2.38 | 497.81 K | $876.62 M |
| 12/01/2025 | $2.39 | $2.42 (1.26%) | $2.50 | $2.36 | 690.03 K | $880.25 M |
| 11/28/2025 | $2.45 | $2.36 (-3.67%) | $2.46 | $2.30 | 902.10 K | $858.43 M |
| 11/26/2025 | $2.50 | $2.40 (-4%) | $2.59 | $2.40 | 1.42 M | $882.03 M |
| 11/25/2025 | $2.68 | $2.61 (-2.61%) | $2.70 | $2.61 | 659.14 K | $959.21 M |
| 11/24/2025 | $2.53 | $2.65 (4.74%) | $2.67 | $2.53 | 560.12 K | $973.91 M |
| 11/21/2025 | $2.40 | $2.54 (5.83%) | $2.55 | $2.40 | 453.20 K | $933.48 M |
| 11/20/2025 | $2.42 | $2.42 (0%) | $2.59 | $2.40 | 1.19 M | $889.38 M |
| 11/19/2025 | $2.47 | $2.44 (-1.21%) | $2.48 | $2.41 | 743.03 K | $896.73 M |
| 11/18/2025 | $2.38 | $2.44 (2.52%) | $2.50 | $2.36 | 1.18 M | $896.73 M |
| 11/17/2025 | $2.49 | $2.43 (-2.41%) | $2.52 | $2.42 | 491.43 K | $893.06 M |
| 11/14/2025 | $2.60 | $2.48 (-4.62%) | $2.65 | $2.47 | 1.00 M | $911.43 M |
| 11/13/2025 | $2.69 | $2.62 (-2.6%) | $2.73 | $2.61 | 419.34 K | $962.89 M |
| 11/12/2025 | $2.65 | $2.67 (0.75%) | $2.67 | $2.63 | 288.30 K | $981.26 M |
| 11/11/2025 | $2.69 | $2.66 (-1.12%) | $2.74 | $2.66 | 232.64 K | $977.59 M |
| 11/10/2025 | $2.75 | $2.70 (-1.82%) | $2.79 | $2.69 | 382.47 K | $992.29 M |
| 11/07/2025 | $2.79 | $2.71 (-2.87%) | $2.79 | $2.63 | 732.64 K | $995.96 M |
| 11/06/2025 | $2.82 | $2.75 (-2.48%) | $2.85 | $2.75 | 341.00 K | $1.01 B |
| 11/05/2025 | $2.85 | $2.83 (-0.7%) | $2.85 | $2.78 | 248.42 K | $1.04 B |
| 11/04/2025 | $2.80 | $2.78 (-0.71%) | $2.85 | $2.76 | 358.41 K | $1.02 B |
| 11/03/2025 | $2.87 | $2.81 (-2.09%) | $2.93 | $2.81 | 293.71 K | $1.03 B |
| 10/31/2025 | $2.93 | $2.86 (-2.39%) | $2.95 | $2.84 | 408.36 K | $1.05 B |
| 10/30/2025 | $2.96 | $2.93 (-1.01%) | $2.98 | $2.89 | 547.52 K | $1.08 B |
| 10/29/2025 | $3.04 | $2.89 (-4.93%) | $3.05 | $2.85 | 833.83 K | $1.06 B |
| 10/28/2025 | $3.07 | $3.03 (-1.3%) | $3.11 | $2.97 | 624.00 K | $1.11 B |
| 10/27/2025 | $3.15 | $3.09 (-1.9%) | $3.16 | $3.07 | 568.48 K | $1.14 B |
| 10/24/2025 | $3.18 | $3.12 (-1.89%) | $3.20 | $3.12 | 280.82 K | $1.15 B |
| 10/23/2025 | $3.18 | $3.17 (-0.31%) | $3.22 | $3.17 | 210.60 K | $1.17 B |
| 10/22/2025 | $3.28 | $3.17 (-3.35%) | $3.30 | $3.12 | 435.52 K | $1.17 B |
| 10/21/2025 | $3.17 | $3.23 (1.89%) | $3.27 | $3.15 | 464.00 K | $1.19 B |
| 10/20/2025 | $3.03 | $3.18 (4.95%) | $3.21 | $3.03 | 334.60 K | $1.17 B |
| 10/17/2025 | $2.99 | $3.00 (0.33%) | $3.06 | $2.98 | 472.50 K | $1.10 B |
| 10/16/2025 | $3.10 | $3.04 (-1.94%) | $3.14 | $3.04 | 266.22 K | $1.12 B |
| 10/15/2025 | $3.03 | $3.11 (2.64%) | $3.21 | $3.03 | 490.95 K | $1.14 B |
| 10/14/2025 | $2.99 | $3.03 (1.34%) | $3.04 | $2.92 | 478.60 K | $1.11 B |
| 10/13/2025 | $3.12 | $3.01 (-3.53%) | $3.15 | $3.01 | 448.71 K | $1.11 B |
| 10/10/2025 | $3.19 | $3.00 (-5.96%) | $3.23 | $2.98 | 923.70 K | $1.10 B |
| 10/09/2025 | $3.21 | $3.21 (0%) | $3.26 | $3.18 | 331.50 K | $1.18 B |
| 10/08/2025 | $3.14 | $3.22 (2.55%) | $3.22 | $3.11 | 460.33 K | $1.18 B |
| 10/07/2025 | $3.24 | $3.14 (-3.09%) | $3.27 | $3.14 | 774.40 K | $1.15 B |
| 10/06/2025 | $3.21 | $3.26 (1.56%) | $3.29 | $3.18 | 475.80 K | $1.20 B |
| 10/03/2025 | $3.31 | $3.23 (-2.42%) | $3.35 | $3.20 | 453.50 K | $1.19 B |
| 10/02/2025 | $3.34 | $3.31 (-0.9%) | $3.38 | $3.30 | 307.51 K | $1.22 B |
| 10/01/2025 | $3.25 | $3.32 (2.15%) | $3.35 | $3.25 | 523.12 K | $1.22 B |
| 09/30/2025 | $3.35 | $3.26 (-2.69%) | $3.35 | $3.23 | 431.20 K | $1.20 B |
| 09/29/2025 | $3.27 | $3.32 (1.53%) | $3.36 | $3.26 | 468.97 K | $1.22 B |
| 09/26/2025 | $3.27 | $3.21 (-1.83%) | $3.30 | $3.20 | 632.01 K | $1.18 B |
| 09/25/2025 | $3.38 | $3.28 (-2.96%) | $3.39 | $3.26 | 1.15 M | $1.21 B |
| 09/24/2025 | $3.45 | $3.40 (-1.45%) | $3.48 | $3.37 | 943.40 K | $1.25 B |
| 09/23/2025 | $3.49 | $3.40 (-2.58%) | $3.53 | $3.40 | 867.80 K | $1.25 B |
| 09/22/2025 | $3.49 | $3.50 (0.29%) | $3.58 | $3.44 | 446.80 K | $1.29 B |
| 09/19/2025 | $3.55 | $3.49 (-1.69%) | $3.57 | $3.46 | 705.31 K | $1.28 B |
| 09/18/2025 | $3.56 | $3.55 (-0.28%) | $3.67 | $3.54 | 472.50 K | $1.30 B |
| 09/17/2025 | $3.66 | $3.57 (-2.46%) | $3.67 | $3.55 | 886.67 K | $1.31 B |
| 09/16/2025 | $3.63 | $3.61 (-0.55%) | $3.66 | $3.60 | 451.14 K | $1.33 B |
| 09/15/2025 | $3.71 | $3.60 (-2.96%) | $3.71 | $3.53 | 1.04 M | $1.32 B |
| 09/12/2025 | $3.64 | $3.70 (1.65%) | $3.72 | $3.61 | 604.14 K | $1.36 B |
| 09/11/2025 | $3.57 | $3.65 (2.24%) | $3.68 | $3.55 | 420.70 K | $1.34 B |
| 09/10/2025 | $3.66 | $3.55 (-3.01%) | $3.68 | $3.50 | 913.75 K | $1.30 B |
| 09/09/2025 | $3.65 | $3.64 (-0.27%) | $3.69 | $3.59 | 558.50 K | $1.34 B |
| 09/08/2025 | $3.65 | $3.60 (-1.37%) | $3.70 | $3.60 | 538.40 K | $1.32 B |
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.
