5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+27.38%
3 MONTH PERFORMANCE
+26.63%
6 MONTH PERFORMANCE
+9.18%
YEAR-TO-DATE PERFORMANCE
-7.76%
1 YEAR PERFORMANCE
-38.86%
Gaotu Techedu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.17 | $2.20 (1.38%) | $2.21 | $2.17 | 778.64 K | $782.14 M |
| 09/18/2026 | $2.11 | $2.16 (2.37%) | $2.22 | $2.11 | 1.10 M | $767.92 M |
| 09/17/2026 | $2.09 | $2.14 (2.39%) | $2.16 | $2.08 | 454.30 K | $760.81 M |
| 09/16/2026 | $2.09 | $2.09 (0%) | $2.10 | $2.06 | 273.71 K | $743.04 M |
| 09/15/2026 | $2.06 | $2.09 (1.46%) | $2.09 | $2.05 | 350.02 K | $743.04 M |
| 09/14/2026 | $2.10 | $2.06 (-1.9%) | $2.10 | $2.04 | 309.61 K | $732.37 M |
| 09/11/2026 | $2.10 | $2.10 (0%) | $2.15 | $2.09 | 237.82 K | $746.59 M |
| 09/10/2026 | $2.10 | $2.08 (-0.95%) | $2.17 | $2.07 | 423.14 K | $739.48 M |
| 09/09/2026 | $2.16 | $2.14 (-0.93%) | $2.20 | $2.12 | 282.75 K | $760.81 M |
| 09/08/2026 | $2.17 | $2.16 (-0.46%) | $2.23 | $2.15 | 435.90 K | $767.92 M |
| 09/04/2026 | $2.21 | $2.20 (-0.45%) | $2.28 | $2.19 | 464.34 K | $782.14 M |
| 09/03/2026 | $2.18 | $2.20 (0.92%) | $2.25 | $2.15 | 665.33 K | $782.14 M |
| 09/02/2026 | $2.17 | $2.19 (0.92%) | $2.28 | $2.14 | 907.97 K | $778.59 M |
| 09/01/2026 | $1.91 | $2.16 (13.09%) | $2.17 | $1.88 | 854.32 K | $767.92 M |
| 08/31/2026 | $1.87 | $1.91 (2.14%) | $1.91 | $1.83 | 318.50 K | $679.04 M |
| 08/28/2026 | $1.83 | $1.88 (2.73%) | $1.92 | $1.81 | 572.62 K | $668.38 M |
| 08/27/2026 | $1.85 | $1.82 (-1.62%) | $1.87 | $1.74 | 337.76 K | $647.05 M |
| 08/26/2026 | $1.73 | $1.73 (0%) | $1.74 | $1.71 | 144.90 K | $615.05 M |
| 08/25/2026 | $1.67 | $1.72 (2.99%) | $1.75 | $1.67 | 84.50 K | $611.49 M |
| 08/24/2026 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.67 | 232.89 K | $600.83 M |
| 08/21/2026 | $1.67 | $1.68 (0.6%) | $1.71 | $1.67 | 126.70 K | $601.62 M |
| 08/20/2026 | $1.66 | $1.68 (1.2%) | $1.70 | $1.66 | 177.91 K | $601.62 M |
| 08/19/2026 | $1.65 | $1.66 (0.61%) | $1.71 | $1.65 | 160.30 K | $594.46 M |
| 08/18/2026 | $1.65 | $1.65 (0%) | $1.67 | $1.63 | 158.50 K | $590.88 M |
| 08/17/2026 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.64 | 166.73 K | $587.30 M |
| 08/14/2026 | $1.70 | $1.68 (-1.18%) | $1.71 | $1.67 | 125.37 K | $601.62 M |
| 08/13/2026 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.66 | 291.12 K | $601.62 M |
| 08/12/2026 | $1.80 | $1.72 (-4.44%) | $1.82 | $1.72 | 271.90 K | $615.95 M |
| 08/11/2026 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.79 | 326.54 K | $644.60 M |
| 08/10/2026 | $1.82 | $1.86 (2.2%) | $1.89 | $1.80 | 245.11 K | $666.08 M |
| 08/07/2026 | $1.89 | $1.83 (-3.17%) | $1.91 | $1.82 | 393.42 K | $655.34 M |
| 08/06/2026 | $1.89 | $1.90 (0.53%) | $1.90 | $1.84 | 257.30 K | $680.41 M |
| 08/05/2026 | $1.86 | $1.88 (1.08%) | $1.91 | $1.85 | 334.71 K | $673.25 M |
| 08/04/2026 | $1.92 | $1.88 (-2.08%) | $1.97 | $1.88 | 344.67 K | $673.25 M |
| 08/03/2026 | $1.82 | $1.92 (5.49%) | $1.92 | $1.81 | 425.96 K | $687.57 M |
| 07/31/2026 | $1.84 | $1.82 (-1.09%) | $1.88 | $1.80 | 342.94 K | $651.76 M |
| 07/30/2026 | $1.73 | $1.84 (6.36%) | $1.86 | $1.68 | 382.19 K | $658.92 M |
| 07/29/2026 | $1.60 | $1.70 (6.25%) | $1.74 | $1.60 | 254.71 K | $608.79 M |
| 07/28/2026 | $1.55 | $1.61 (3.87%) | $1.63 | $1.55 | 345.03 K | $576.56 M |
| 07/27/2026 | $1.56 | $1.57 (0.64%) | $1.60 | $1.56 | 199.30 K | $562.23 M |
| 07/24/2026 | $1.55 | $1.56 (0.65%) | $1.63 | $1.46 | 271.60 K | $558.65 M |
| 07/23/2026 | $1.64 | $1.60 (-2.44%) | $1.67 | $1.59 | 500.76 K | $572.98 M |
| 07/22/2026 | $1.68 | $1.66 (-1.19%) | $1.70 | $1.65 | 268.08 K | $594.46 M |
| 07/21/2026 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.68 | 370.31 K | $601.62 M |
| 07/20/2026 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.69 | 304.90 K | $608.79 M |
| 07/17/2026 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.70 | 234.72 K | $612.37 M |
| 07/16/2026 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.75 | 298.40 K | $626.69 M |
| 07/15/2026 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.80 | 144.95 K | $644.60 M |
| 07/14/2026 | $1.84 | $1.81 (-1.63%) | $1.86 | $1.81 | 110.42 K | $648.18 M |
| 07/13/2026 | $1.80 | $1.83 (1.67%) | $1.87 | $1.79 | 327.80 K | $655.34 M |
| 07/10/2026 | $1.85 | $1.85 (0%) | $1.87 | $1.83 | 236.30 K | $662.50 M |
| 07/09/2026 | $1.84 | $1.84 (0%) | $1.86 | $1.82 | 344.38 K | $658.92 M |
| 07/08/2026 | $1.78 | $1.83 (2.81%) | $1.84 | $1.76 | 365.10 K | $655.34 M |
| 07/07/2026 | $1.74 | $1.76 (1.15%) | $1.78 | $1.74 | 161.50 K | $630.27 M |
| 07/06/2026 | $1.74 | $1.74 (0%) | $1.79 | $1.74 | 312.32 K | $623.11 M |
| 07/02/2026 | $1.76 | $1.75 (-0.57%) | $1.80 | $1.74 | 299.56 K | $626.69 M |
| 07/01/2026 | $1.67 | $1.77 (5.99%) | $1.82 | $1.66 | 591.70 K | $633.85 M |
| 06/30/2026 | $1.69 | $1.66 (-1.78%) | $1.75 | $1.66 | 351.81 K | $594.46 M |
| 06/29/2026 | $1.73 | $1.73 (0%) | $1.77 | $1.71 | 357.33 K | $619.53 M |
| 06/26/2026 | $1.71 | $1.74 (1.75%) | $1.78 | $1.67 | 332.10 K | $623.11 M |
| 06/25/2026 | $1.77 | $1.74 (-1.69%) | $1.78 | $1.71 | 561.50 K | $623.11 M |
| 06/24/2026 | $1.69 | $1.76 (4.14%) | $1.77 | $1.67 | 544.10 K | $630.27 M |
| 06/23/2026 | $1.65 | $1.71 (3.64%) | $1.73 | $1.64 | 467.21 K | $612.37 M |
| 06/22/2026 | $1.69 | $1.69 (0%) | $1.71 | $1.67 | 506.30 K | $605.20 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.
