NYSE:GOTU | Historical Stock Price | Gaotu Techedu Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$1.85$5.25$14.91$42.35$120.282019-06-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.86$21.861,741,800——
2019-12-30$21.38$21.38695,600——
2019-12-27$21.91$21.911,329,400——
2019-12-26$22.03$22.03767,400——
2019-12-24$21.98$21.98459,100——
2019-12-23$21.56$21.561,543,300——
2019-12-20$20.93$20.932,978,000——
2019-12-19$20.53$20.531,092,800——
2019-12-18$20.69$20.691,116,000——
2019-12-17$20.65$20.65841,800——
2019-12-16$20.40$20.401,302,700——
2019-12-13$20.49$20.492,675,700——
2019-12-12$19.80$19.802,524,100——
2019-12-11$20.01$20.011,407,700——
2019-12-10$19.92$19.921,254,300——
2019-12-09$19.69$19.691,998,500——
2019-12-06$19.63$19.631,625,700——
2019-12-05$19.04$19.043,915,600——
2019-12-04$18.57$18.571,265,900——
2019-12-03$18.17$18.171,765,700——
2019-12-02$18.17$18.171,574,100——
2019-11-29$17.59$17.59778,300——
2019-11-27$17.58$17.582,985,400——
2019-11-26$18.33$18.331,148,900——
2019-11-25$18.95$18.951,722,900——
2019-11-22$18.57$18.573,732,700——
2019-11-21$16.20$16.2012,756,900——
2019-11-20$14.57$14.571,436,400——
2019-11-19$15.50$15.501,465,900——
2019-11-18$16.75$16.751,815,100——
2019-11-15$14.91$14.91702,900——
2019-11-14$14.58$14.58578,900——
2019-11-13$15.12$15.12455,700——
2019-11-12$15.09$15.09689,800——
2019-11-11$15.04$15.04624,200——
2019-11-08$15.31$15.31427,500——
2019-11-07$14.94$14.94559,500——
2019-11-06$15.25$15.25863,700——
2019-11-05$16.02$16.022,114,400——
2019-11-04$16.22$16.22972,500——
2019-11-01$16.29$16.291,109,000——
2019-10-31$17.14$17.141,403,400——
2019-10-30$16.99$16.991,241,200——
2019-10-29$15.39$15.39771,300——
2019-10-28$15.10$15.10560,600——
2019-10-25$15.41$15.41564,100——
2019-10-24$15.00$15.00395,900——
2019-10-23$14.33$14.33324,400——
2019-10-22$14.25$14.25587,600——
2019-10-21$13.99$13.99432,600——
2019-10-18$14.25$14.25463,500——
2019-10-17$14.61$14.61438,600——
2019-10-16$14.10$14.10369,300——
2019-10-15$14.01$14.01392,200——
2019-10-14$14.31$14.31393,300——
2019-10-11$14.31$14.31740,500——
2019-10-10$14.20$14.20706,900——
2019-10-09$14.49$14.49273,100——
2019-10-08$13.88$13.881,395,400——
2019-10-07$14.33$14.33550,500——
2019-10-04$14.70$14.70522,100——
2019-10-03$14.11$14.11676,400——
2019-10-02$14.08$14.08725,000——
2019-10-01$15.15$15.151,101,800——
2019-09-30$15.31$15.311,277,000——
2019-09-27$15.02$15.022,156,600——
2019-09-26$14.75$14.75400,700——
2019-09-25$14.86$14.86473,700——
2019-09-24$14.07$14.07641,300——
2019-09-23$14.59$14.59318,800——
2019-09-20$14.59$14.59432,100——
2019-09-19$14.29$14.29399,400——
2019-09-18$14.15$14.15401,200——
2019-09-17$13.70$13.70309,400——
2019-09-16$13.60$13.60431,500——
2019-09-13$13.44$13.44419,800——
2019-09-12$12.95$12.951,006,500——
2019-09-11$12.93$12.931,353,800——
2019-09-10$12.83$12.83818,300——
2019-09-09$12.46$12.46599,500——
2019-09-06$12.30$12.30949,500——
2019-09-05$12.82$12.82681,100——
2019-09-04$13.09$13.09697,100——
2019-09-03$13.75$13.751,321,100——
2019-08-30$14.32$14.323,780,300——
2019-08-29$13.64$13.641,204,900——
2019-08-28$13.73$13.73825,700——
2019-08-27$12.78$12.78678,300——
2019-08-26$12.80$12.801,112,000——
2019-08-23$13.57$13.573,121,000——
2019-08-22$14.61$14.613,390,900——
2019-08-21$16.00$16.003,562,100——
2019-08-20$14.65$14.652,368,300——
2019-08-19$13.94$13.941,993,400——
2019-08-16$13.45$13.451,005,600——
2019-08-15$13.39$13.391,295,500——
2019-08-14$13.40$13.40655,100——
2019-08-13$14.24$14.241,344,100——
2019-08-12$14.67$14.671,733,200——
2019-08-09$13.36$13.36343,900——
2019-08-08$13.28$13.28817,100——
2019-08-07$13.15$13.15436,000——
2019-08-06$12.60$12.60884,100——
2019-08-05$12.54$12.541,636,900——
2019-08-02$12.79$12.79605,700——
2019-08-01$12.90$12.90960,200——
2019-07-31$12.95$12.95953,900——
2019-07-30$13.18$13.181,105,500——
2019-07-29$13.30$13.30798,500——
2019-07-26$13.00$13.001,420,700——
2019-07-25$12.74$12.741,863,400——
2019-07-24$11.88$11.88450,000——
2019-07-23$11.27$11.27241,100——
2019-07-22$10.82$10.82179,000——
2019-07-19$10.34$10.3459,100——
2019-07-18$10.06$10.06413,900——
2019-07-17$10.40$10.40843,800——
2019-07-16$10.12$10.121,588,900——
2019-07-15$9.58$9.58357,900——
2019-07-12$9.12$9.12331,300——
2019-07-11$9.07$9.07860,300——
2019-07-10$9.07$9.071,774,900——
2019-07-09$9.51$9.51746,200——
2019-07-08$9.57$9.571,200,100——
2019-07-05$10.60$10.601,051,800——
2019-07-03$10.50$10.50420,600——
2019-07-02$10.15$10.15555,100——
2019-07-01$9.92$9.921,591,600——
2019-06-28$10.79$10.791,569,000——
2019-06-27$10.01$10.01576,300——
2019-06-26$9.42$9.42533,600——
2019-06-25$9.40$9.40325,400——
2019-06-24$9.36$9.3690,600——
2019-06-21$9.60$9.60499,400——
2019-06-20$9.37$9.37424,400——
2019-06-19$9.35$9.3593,900——
2019-06-18$9.41$9.41723,900——
2019-06-17$9.45$9.45163,600——
2019-06-14$9.50$9.501,167,000——
2019-06-13$9.56$9.56227,100——
2019-06-12$9.57$9.57233,100——
2019-06-11$9.52$9.52401,100——
2019-06-10$9.55$9.55903,600——
2019-06-07$10.00$10.003,697,100——
2019-06-06$10.48$10.4813,675,800——