5 DAY PERFORMANCE
-8.20%
1 MONTH PERFORMANCE
-7.18%
3 MONTH PERFORMANCE
-13.40%
6 MONTH PERFORMANCE
-20.75%
YEAR-TO-DATE PERFORMANCE
-27.59%
1 YEAR PERFORMANCE
-55.08%
Gaotu Techedu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.68 | $1.68 (0%) | $1.68 | $1.68 | 0 | |
| 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 |
| 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 |
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.
