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:

Gaotu Techedu Inc ADR (NY: GOTU )

3.920 +0.120 (+3.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 3.830 3.950 3.750 3.800 3,070,783 -0.23(-5.71%)
Oct 02, 2024 4.370 4.480 3.960 4.030 6,589,969 +0.09(+2.28%)
Oct 01, 2024 3.970 4.055 3.780 3.940 5,026,629 +0.02(+0.51%)
Sep 30, 2024 4.070 4.590 3.860 3.920 11,889,218 +0.22(+5.95%)
Sep 27, 2024 3.940 4.055 3.630 3.700 7,452,991 -0.01(-0.27%)
Sep 26, 2024 3.420 3.800 3.410 3.710 12,535,853 +0.80(+27.49%)
Sep 25, 2024 2.940 2.990 2.894 2.910 1,018,038 -0.14(-4.59%)
Sep 24, 2024 3.000 3.125 2.890 3.050 3,677,622 +0.26(+9.32%)
Sep 23, 2024 2.810 2.839 2.760 2.790 914,675 +0.00(+0.00%)
Sep 20, 2024 2.900 2.916 2.750 2.790 690,639 -0.09(-3.12%)
Sep 19, 2024 2.760 2.970 2.680 2.880 2,434,151 +0.25(+9.51%)
Sep 18, 2024 2.660 2.660 2.570 2.630 1,650,774 -0.03(-1.13%)
Sep 17, 2024 2.680 2.760 2.640 2.660 1,330,929 -0.01(-0.37%)
Sep 16, 2024 2.700 2.710 2.550 2.670 2,066,394 -0.02(-0.74%)
Sep 13, 2024 2.730 2.735 2.660 2.690 1,894,877 -0.03(-1.10%)
Sep 12, 2024 2.800 2.805 2.690 2.720 1,578,305 -0.08(-2.86%)
Sep 11, 2024 2.800 2.840 2.740 2.800 1,725,820 +0.03(+1.08%)
Sep 10, 2024 2.870 2.890 2.760 2.770 1,553,345 -0.12(-4.15%)
Sep 09, 2024 2.930 2.940 2.840 2.890 1,635,129 -0.05(-1.70%)
Sep 06, 2024 3.060 3.060 2.870 2.940 2,306,251 -0.11(-3.61%)
Sep 05, 2024 3.050 3.120 3.000 3.050 1,490,650 +0.01(+0.33%)
Sep 04, 2024 3.020 3.110 3.001 3.040 940,319 +0.02(+0.66%)
Sep 03, 2024 3.110 3.130 2.970 3.020 2,782,985 -0.16(-5.03%)
Aug 30, 2024 3.260 3.320 3.055 3.180 3,054,865 +0.00(+0.00%)
Aug 29, 2024 2.820 3.280 2.810 3.180 5,414,573 +0.48(+17.78%)
Aug 28, 2024 3.130 3.130 2.640 2.700 11,409,188 -0.61(-18.43%)
Aug 27, 2024 3.480 3.860 3.140 3.310 10,413,583 -0.77(-18.87%)
Aug 26, 2024 4.000 4.095 3.930 4.080 1,487,085 +0.02(+0.49%)
Aug 23, 2024 4.160 4.180 4.040 4.060 970,007 -0.06(-1.46%)
Aug 22, 2024 4.200 4.290 4.060 4.120 854,561 -0.11(-2.60%)
Aug 21, 2024 4.240 4.365 4.200 4.230 989,569 +0.01(+0.24%)
Aug 20, 2024 4.350 4.350 4.210 4.220 638,880 -0.17(-3.87%)
Aug 19, 2024 4.280 4.440 4.180 4.390 1,125,440 +0.12(+2.81%)
Aug 16, 2024 4.330 4.400 4.190 4.270 1,146,486 -0.04(-0.93%)
Aug 15, 2024 4.400 4.460 4.290 4.310 1,029,275 -0.04(-0.92%)
Aug 14, 2024 4.560 4.580 4.300 4.350 861,016 -0.27(-5.84%)
Aug 13, 2024 4.530 4.620 4.500 4.620 847,134 +0.10(+2.21%)
Aug 12, 2024 4.470 4.610 4.420 4.520 675,018 +0.11(+2.49%)
Aug 09, 2024 4.580 4.640 4.345 4.410 1,455,739 -0.20(-4.34%)
Aug 08, 2024 4.600 4.690 4.550 4.610 1,046,126 +0.05(+1.10%)
Aug 07, 2024 5.100 5.110 4.510 4.560 2,430,255 -0.19(-4.00%)
Aug 06, 2024 4.540 4.875 4.490 4.750 2,029,879 +0.39(+8.94%)
Aug 05, 2024 3.700 4.405 3.600 4.360 3,880,374 +0.36(+9.00%)
Aug 02, 2024 4.080 4.110 3.845 4.000 2,567,514 -0.23(-5.44%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.