Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaotu Techedu Inc ADR (NY: GOTU )

6.290 -0.090 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.830 4.120 3.680 3.970 3,839,248 +0.24(+6.43%)
Jan 30, 2023 3.840 3.900 3.660 3.730 3,780,997 -0.34(-8.35%)
Jan 27, 2023 3.770 4.100 3.590 4.070 5,335,169 +0.32(+8.53%)
Jan 26, 2023 4.230 4.260 3.635 3.750 8,102,245 -0.32(-7.86%)
Jan 25, 2023 4.290 4.473 3.890 4.070 5,610,731 -0.31(-7.08%)
Jan 24, 2023 4.150 4.505 3.970 4.380 5,133,978 +0.23(+5.54%)
Jan 23, 2023 3.790 4.380 3.770 4.150 9,230,456 +0.36(+9.50%)
Jan 20, 2023 3.960 3.977 3.720 3.790 3,805,124 +0.01(+0.26%)
Jan 19, 2023 3.520 3.820 3.500 3.780 4,091,684 +0.32(+9.25%)
Jan 18, 2023 3.800 3.980 3.390 3.460 5,852,821 -0.18(-4.95%)
Jan 17, 2023 3.810 3.839 3.560 3.640 5,245,776 -0.17(-4.46%)
Jan 13, 2023 3.440 3.932 3.440 3.810 9,686,938 +0.44(+13.06%)
Jan 12, 2023 3.330 3.450 3.160 3.370 3,167,000 +0.01(+0.30%)
Jan 11, 2023 3.620 3.620 3.270 3.360 5,210,725 -0.31(-8.45%)
Jan 10, 2023 3.320 3.790 3.100 3.670 7,874,872 +0.38(+11.55%)
Jan 09, 2023 3.710 3.980 3.220 3.290 12,742,671 -0.24(-6.80%)
Jan 06, 2023 3.190 3.650 3.080 3.530 5,335,160 +0.22(+6.65%)
Jan 05, 2023 3.010 3.380 2.980 3.310 4,600,925 +0.11(+3.44%)
Jan 04, 2023 3.110 3.240 2.760 3.200 7,279,218 +0.30(+10.34%)
Jan 03, 2023 2.530 3.090 2.490 2.900 9,093,766 +0.54(+22.88%)
Dec 30, 2022 2.520 2.620 2.320 2.360 5,922,315 -0.23(-8.88%)
Dec 29, 2022 2.470 2.680 2.210 2.590 15,471,925 -0.24(-8.48%)
Dec 28, 2022 3.240 3.430 2.800 2.830 10,451,764 -0.47(-14.24%)
Dec 27, 2022 3.410 3.650 3.280 3.300 9,232,677 -0.37(-10.08%)
Dec 23, 2022 3.700 3.940 3.510 3.670 10,054,776 -0.26(-6.62%)
Dec 22, 2022 3.980 4.230 3.720 3.930 19,145,512 +0.09(+2.34%)
Dec 21, 2022 3.100 3.930 2.992 3.840 21,084,072 +0.76(+24.68%)
Dec 20, 2022 2.920 3.450 2.850 3.080 13,420,731 -0.16(-4.94%)
Dec 19, 2022 3.030 3.270 2.860 3.240 21,991,798 +0.12(+3.85%)
Dec 16, 2022 2.660 3.145 2.520 3.120 25,214,280 +0.54(+20.93%)
Dec 15, 2022 2.140 2.590 2.130 2.580 17,023,936 +0.40(+18.35%)
Dec 14, 2022 1.850 2.289 1.850 2.180 9,873,894 +0.33(+17.84%)
Dec 13, 2022 1.750 1.880 1.735 1.850 4,160,984 +0.18(+10.78%)
Dec 12, 2022 1.670 1.730 1.630 1.670 4,587,375 -0.06(-3.47%)
Dec 09, 2022 1.690 1.950 1.670 1.730 12,087,089 +0.06(+3.59%)
Dec 08, 2022 1.520 1.710 1.500 1.670 5,472,078 +0.19(+12.84%)
Dec 07, 2022 1.430 1.500 1.380 1.480 1,867,253 -0.01(-0.67%)
Dec 06, 2022 1.440 1.500 1.380 1.490 2,068,218 +0.08(+5.67%)
Dec 05, 2022 1.450 1.550 1.400 1.410 4,716,891 +0.01(+0.71%)
Dec 02, 2022 1.230 1.410 1.220 1.400 3,079,122 +0.14(+11.11%)
Dec 01, 2022 1.280 1.290 1.220 1.260 1,377,934 -0.03(-2.33%)
Nov 30, 2022 1.180 1.370 1.180 1.290 10,760,500 +0.16(+14.16%)
Nov 29, 2022 1.100 1.170 1.070 1.130 2,992,086 +0.07(+6.60%)
Nov 28, 2022 1.030 1.070 0.9999 1.060 1,395,133 +0.01(+0.95%)
Nov 25, 2022 1.000 1.070 0.9602 1.050 1,812,293 -0.01(-0.94%)
Nov 23, 2022 1.060 1.080 1.010 1.060 1,773,230 -0.02(-1.85%)
Nov 22, 2022 1.120 1.140 0.9520 1.080 6,079,917 +0.02(+1.89%)
Nov 21, 2022 1.050 1.120 0.9997 1.060 3,500,058 -0.03(-2.75%)
Nov 18, 2022 1.110 1.180 1.020 1.090 5,360,846 -0.01(-0.91%)
Nov 17, 2022 0.9060 1.130 0.9005 1.100 6,519,461 +0.19(+20.44%)
Nov 16, 2022 1.080 1.100 0.9123 0.9133 6,761,740 -0.21(-18.46%)
Nov 15, 2022 0.9300 1.190 0.9271 1.120 5,486,415 +0.23(+26.01%)
Nov 14, 2022 0.7500 0.9100 0.7550 0.8888 4,019,900 +0.14(+19.19%)
Nov 11, 2022 0.7800 0.8051 0.7400 0.7457 2,448,317 +0.02(+2.15%)
Nov 10, 2022 0.7080 0.7300 0.7051 0.7300 1,121,724 +0.05(+7.04%)
Nov 09, 2022 0.7100 0.7157 0.6600 0.6820 1,414,094 -0.06(-7.95%)
Nov 08, 2022 0.7300 0.7568 0.7240 0.7409 580,280 +0.01(+1.22%)
Nov 07, 2022 0.8200 0.8200 0.7310 0.7320 1,243,614 -0.06(-7.35%)
Nov 04, 2022 0.8100 0.8300 0.7501 0.7901 2,732,179 +0.03(+3.96%)
Nov 03, 2022 0.6800 0.8590 0.6800 0.7600 7,006,484 +0.05(+7.50%)
Nov 02, 2022 0.6500 0.7890 0.6500 0.7070 3,531,113 +0.06(+8.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.