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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$51.71$51.712,685,500——
2020-12-30$52.48$52.482,545,200——
2020-12-29$50.69$50.692,455,200——
2020-12-28$50.95$50.954,448,300——
2020-12-24$55.00$55.003,484,300——
2020-12-23$52.35$52.358,714,500——
2020-12-22$53.06$53.066,048,100——
2020-12-21$55.20$55.205,751,100——
2020-12-18$59.90$59.904,029,200——
2020-12-17$60.00$60.002,294,700——
2020-12-16$60.00$60.002,091,600——
2020-12-15$59.00$59.003,602,300——
2020-12-14$59.51$59.513,576,700——
2020-12-11$62.21$62.214,093,200——
2020-12-10$64.89$64.894,038,200——
2020-12-09$64.82$64.822,791,800——
2020-12-08$62.74$62.744,063,500——
2020-12-07$64.72$64.729,040,100——
2020-12-04$60.73$60.732,586,500——
2020-12-03$61.20$61.205,065,400——
2020-12-02$62.16$62.162,488,400——
2020-12-01$64.38$64.381,898,000——
2020-11-30$64.29$64.292,962,300——
2020-11-27$63.61$63.612,058,400——
2020-11-25$62.30$62.305,586,200——
2020-11-24$65.08$65.084,027,400——
2020-11-23$63.90$63.904,978,800——
2020-11-20$65.66$65.6622,868,200——
2020-11-19$71.35$71.354,704,700——
2020-11-18$68.01$68.012,518,600——
2020-11-17$70.80$70.801,815,100——
2020-11-16$71.01$71.012,835,300——
2020-11-13$70.10$70.104,381,600——
2020-11-12$73.93$73.931,927,500——
2020-11-11$71.86$71.86959,000——
2020-11-10$70.34$70.341,646,800——
2020-11-09$69.23$69.233,532,000——
2020-11-06$72.74$72.742,166,600——
2020-11-05$72.65$72.652,638,000——
2020-11-04$74.33$74.332,895,200——
2020-11-03$68.66$68.664,817,900——
2020-11-02$65.51$65.515,253,300——
2020-10-30$66.42$66.424,361,900——
2020-10-29$68.90$68.905,448,500——
2020-10-28$69.05$69.053,833,700——
2020-10-27$68.29$68.292,482,000——
2020-10-26$67.97$67.972,817,000——
2020-10-23$67.16$67.164,525,900——
2020-10-22$69.80$69.808,394,200——
2020-10-21$71.23$71.2319,056,700——
2020-10-20$102.94$102.943,075,000——
2020-10-19$100.73$100.734,939,800——
2020-10-16$107.02$107.022,671,800——
2020-10-15$107.92$107.921,407,400——
2020-10-14$110.92$110.922,664,500——
2020-10-13$114.64$114.64977,800——
2020-10-12$114.99$114.991,915,900——
2020-10-09$114.55$114.552,841,900——
2020-10-08$102.15$102.151,087,600——
2020-10-07$103.62$103.621,934,400——
2020-10-06$94.81$94.812,640,700——
2020-10-05$94.71$94.711,012,300——
2020-10-02$93.10$93.101,809,000——
2020-10-01$93.20$93.201,561,900——
2020-09-30$90.11$90.113,350,000——
2020-09-29$93.98$93.983,867,700——
2020-09-28$97.76$97.764,088,200——
2020-09-25$98.91$98.914,826,800——
2020-09-24$100.99$100.993,413,900——
2020-09-23$106.00$106.004,310,600——
2020-09-22$105.60$105.602,000,700——
2020-09-21$104.88$104.883,039,800——
2020-09-18$106.52$106.523,962,800——
2020-09-17$105.45$105.455,717,000——
2020-09-16$104.17$104.173,770,600——
2020-09-15$101.12$101.129,937,000——
2020-09-14$91.12$91.124,086,500——
2020-09-11$84.33$84.335,048,500——
2020-09-10$80.06$80.062,776,000——
2020-09-09$78.59$78.593,204,200——
2020-09-08$78.42$78.423,824,800——
2020-09-04$80.01$80.013,781,000——
2020-09-03$78.75$78.754,157,800——
2020-09-02$83.28$83.2812,410,000——
2020-09-01$94.69$94.694,189,500——
2020-08-31$85.40$85.405,120,400——
2020-08-28$81.59$81.592,985,700——
2020-08-27$81.93$81.932,847,500——
2020-08-26$83.50$83.504,082,400——
2020-08-25$87.95$87.955,058,100——
2020-08-24$87.50$87.503,700,000——
2020-08-21$90.26$90.263,026,000——
2020-08-20$88.18$88.185,509,600——
2020-08-19$87.50$87.506,236,000——
2020-08-18$89.99$89.995,991,300——
2020-08-17$88.01$88.014,303,900——
2020-08-14$89.20$89.2010,546,300——
2020-08-13$100.00$100.002,710,000——
2020-08-12$99.16$99.162,797,300——
2020-08-11$98.02$98.025,524,500——
2020-08-10$96.56$96.568,340,200——
2020-08-07$106.99$106.9923,994,900——
2020-08-06$131.27$131.279,054,100——
2020-08-05$113.57$113.574,687,800——
2020-08-04$105.39$105.393,422,600——
2020-08-03$97.43$97.433,626,600——
2020-07-31$89.12$89.121,969,900——
2020-07-30$86.05$86.051,877,600——
2020-07-29$83.77$83.771,610,500——
2020-07-28$85.33$85.331,820,400——
2020-07-27$87.37$87.373,786,500——
2020-07-24$81.20$81.202,215,100——
2020-07-23$82.36$82.362,195,100——
2020-07-22$83.78$83.782,635,800——
2020-07-21$85.65$85.653,618,100——
2020-07-20$84.11$84.112,122,900——
2020-07-17$76.14$76.143,791,700——
2020-07-16$75.01$75.013,612,400——
2020-07-15$76.63$76.635,225,800——
2020-07-14$79.62$79.624,690,100——
2020-07-13$82.05$82.055,783,100——
2020-07-10$87.63$87.639,247,800——
2020-07-09$87.86$87.869,031,800——
2020-07-08$78.21$78.2115,981,900——
2020-07-07$69.11$69.115,074,700——
2020-07-06$65.71$65.715,263,600——
2020-07-02$63.09$63.096,356,000——
2020-07-01$57.25$57.254,525,500——
2020-06-30$59.99$59.996,317,800——
2020-06-29$58.33$58.337,520,500——
2020-06-26$57.65$57.655,569,000——
2020-06-25$57.80$57.802,278,300——
2020-06-24$56.70$56.704,311,100——
2020-06-23$58.50$58.502,248,000——
2020-06-22$56.11$56.112,961,800——
2020-06-19$57.81$57.814,753,000——
2020-06-18$56.05$56.053,711,300——
2020-06-17$56.16$56.1611,734,500——
2020-06-16$51.78$51.789,249,300——
2020-06-15$52.00$52.0027,394,100——
2020-06-12$43.04$43.043,826,100——
2020-06-11$39.50$39.505,833,200——
2020-06-10$40.97$40.974,026,400——
2020-06-09$39.60$39.603,381,800——
2020-06-08$40.10$40.103,414,000——
2020-06-05$40.52$40.526,050,900——
2020-06-04$41.40$41.408,311,400——
2020-06-03$39.50$39.506,847,300——
2020-06-02$36.97$36.979,020,000——
2020-06-01$32.61$32.614,471,300——
2020-05-29$31.36$31.3613,615,200——
2020-05-28$29.85$29.855,765,900——
2020-05-27$29.77$29.775,996,900——
2020-05-26$31.02$31.027,042,500——
2020-05-22$29.73$29.738,659,600——
2020-05-21$29.01$29.019,181,500——
2020-05-20$30.58$30.5814,290,500——
2020-05-19$33.88$33.887,820,000——
2020-05-18$32.84$32.8428,190,200——
2020-05-15$35.43$35.435,858,200——
2020-05-14$34.93$34.935,274,200——
2020-05-13$38.32$38.322,406,200——
2020-05-12$38.23$38.232,558,000——
2020-05-11$39.63$39.633,038,900——
2020-05-08$41.98$41.983,140,800——
2020-05-07$40.87$40.874,875,500——
2020-05-06$38.99$38.994,730,300——
2020-05-05$39.68$39.683,006,400——
2020-05-04$37.50$37.503,664,600——
2020-05-01$37.22$37.227,943,200——
2020-04-30$39.56$39.565,437,600——
2020-04-29$38.97$38.973,061,500——
2020-04-28$38.13$38.134,503,400——
2020-04-27$35.42$35.425,015,700——
2020-04-24$31.75$31.752,614,900——
2020-04-23$32.78$32.785,190,000——
2020-04-22$33.81$33.813,273,100——
2020-04-21$34.67$34.675,006,600——
2020-04-20$35.71$35.714,954,700——
2020-04-17$33.59$33.592,662,900——
2020-04-16$31.72$31.723,946,400——
2020-04-15$29.67$29.678,567,100——
2020-04-14$31.20$31.2018,739,800——
2020-04-13$31.40$31.403,707,700——
2020-04-09$33.16$33.166,199,100——
2020-04-08$30.47$30.479,809,500——
2020-04-07$32.45$32.456,960,700——
2020-04-06$33.63$33.637,819,000——
2020-04-03$32.93$32.9310,703,300——
2020-04-02$38.98$38.986,158,600——
2020-04-01$41.34$41.342,085,500——
2020-03-31$42.36$42.361,504,200——
2020-03-30$42.00$42.00939,900——
2020-03-27$42.17$42.171,646,600——
2020-03-26$42.46$42.463,890,300——
2020-03-25$41.88$41.883,678,700——
2020-03-24$39.38$39.381,438,200——
2020-03-23$37.88$37.882,803,100——
2020-03-20$39.93$39.932,027,500——
2020-03-19$41.20$41.201,482,200——
2020-03-18$40.10$40.101,794,900——
2020-03-17$42.00$42.003,252,700——
2020-03-16$37.50$37.502,899,900——
2020-03-13$39.19$39.191,890,800——
2020-03-12$37.51$37.512,423,300——
2020-03-11$42.07$42.071,457,900——
2020-03-10$42.12$42.121,233,500——
2020-03-09$40.64$40.641,804,100——
2020-03-06$41.74$41.741,804,300——
2020-03-05$42.50$42.501,038,400——
2020-03-04$42.88$42.881,663,700——
2020-03-03$43.09$43.092,107,300——
2020-03-02$41.14$41.143,084,000——
2020-02-28$40.55$40.553,191,800——
2020-02-27$42.00$42.002,383,100——
2020-02-26$43.50$43.504,451,900——
2020-02-25$44.09$44.096,853,100——
2020-02-24$45.42$45.423,940,100——
2020-02-21$42.72$42.723,254,500——
2020-02-20$42.76$42.763,685,100——
2020-02-19$44.98$44.986,763,100——
2020-02-18$37.86$37.865,422,600——
2020-02-14$34.50$34.502,600,600——
2020-02-13$36.96$36.962,483,700——
2020-02-12$36.21$36.214,720,600——
2020-02-11$37.23$37.233,888,200——
2020-02-10$41.74$41.742,527,800——
2020-02-07$39.92$39.922,346,900——
2020-02-06$39.24$39.241,977,000——
2020-02-05$37.36$37.362,436,900——
2020-02-04$38.55$38.556,456,900——
2020-02-03$35.05$35.053,410,400——
2020-01-31$32.69$32.692,454,900——
2020-01-30$32.35$32.354,154,200——
2020-01-29$37.23$37.232,691,600——
2020-01-28$35.12$35.122,681,700——
2020-01-27$34.28$34.283,382,000——
2020-01-24$31.22$31.222,565,700——
2020-01-23$32.73$32.733,060,800——
2020-01-22$35.25$35.253,643,100——
2020-01-21$34.61$34.613,830,200——
2020-01-17$32.91$32.913,165,700——
2020-01-16$30.40$30.405,574,800——
2020-01-15$29.42$29.423,824,300——
2020-01-14$28.66$28.662,913,000——
2020-01-13$27.65$27.651,925,500——
2020-01-10$26.84$26.841,780,200——
2020-01-09$25.26$25.261,801,400——
2020-01-08$24.46$24.461,554,800——
2020-01-07$24.75$24.752,160,200——
2020-01-06$23.75$23.751,144,100——
2020-01-03$23.43$23.43924,700——
2020-01-02$23.74$23.742,094,300——