Gaotu Techedu Inc. (GOTU)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 7.04 | 7.20 | 6.59 | 6.70 | 6.70 | 4,591,800 |
| 25 abr 2024 | 6.39 | 6.90 | 6.34 | 6.88 | 6.88 | 3,313,100 |
| 24 abr 2024 | 6.95 | 7.07 | 6.34 | 6.45 | 6.45 | 4,768,700 |
| 23 abr 2024 | 6.55 | 7.04 | 6.51 | 6.98 | 6.98 | 3,895,200 |
| 22 abr 2024 | 6.44 | 6.58 | 6.21 | 6.49 | 6.49 | 1,609,200 |
| 19 abr 2024 | 6.18 | 6.36 | 6.16 | 6.29 | 6.29 | 1,258,700 |
| 18 abr 2024 | 5.91 | 6.59 | 5.89 | 6.38 | 6.38 | 5,879,500 |
| 17 abr 2024 | 5.96 | 6.09 | 5.85 | 5.87 | 5.87 | 2,176,200 |
| 16 abr 2024 | 6.25 | 6.26 | 5.80 | 5.88 | 5.88 | 4,271,700 |
| 15 abr 2024 | 6.35 | 6.65 | 6.22 | 6.33 | 6.33 | 2,691,300 |
| 12 abr 2024 | 6.37 | 6.49 | 6.27 | 6.30 | 6.30 | 1,416,100 |
| 11 abr 2024 | 6.37 | 6.61 | 6.37 | 6.52 | 6.52 | 1,982,200 |
| 10 abr 2024 | 6.38 | 6.53 | 6.27 | 6.32 | 6.32 | 1,526,300 |
| 09 abr 2024 | 6.48 | 6.54 | 6.36 | 6.43 | 6.43 | 1,199,200 |
| 08 abr 2024 | 6.65 | 6.65 | 6.40 | 6.47 | 6.47 | 956,900 |
| 05 abr 2024 | 6.66 | 6.72 | 6.47 | 6.50 | 6.50 | 1,450,800 |
| 04 abr 2024 | 7.05 | 7.06 | 6.59 | 6.65 | 6.65 | 1,402,300 |
| 03 abr 2024 | 6.98 | 7.25 | 6.90 | 7.09 | 7.09 | 1,312,500 |
| 02 abr 2024 | 6.93 | 7.10 | 6.76 | 7.08 | 7.08 | 1,586,200 |
| 01 abr 2024 | 6.69 | 7.16 | 6.69 | 7.09 | 7.09 | 3,133,000 |
| 28 mar 2024 | 6.82 | 6.97 | 6.54 | 6.55 | 6.55 | 2,803,000 |
| 27 mar 2024 | 6.87 | 6.89 | 6.70 | 6.74 | 6.74 | 2,297,600 |
| 26 mar 2024 | 6.93 | 7.03 | 6.77 | 6.93 | 6.93 | 2,025,800 |
| 25 mar 2024 | 6.98 | 7.15 | 6.77 | 6.82 | 6.82 | 1,954,900 |
| 22 mar 2024 | 7.12 | 7.17 | 6.96 | 6.98 | 6.98 | 2,535,900 |
| 21 mar 2024 | 7.38 | 7.39 | 7.14 | 7.21 | 7.21 | 2,534,100 |
| 20 mar 2024 | 7.40 | 7.68 | 7.22 | 7.46 | 7.46 | 2,783,000 |
| 19 mar 2024 | 7.54 | 7.56 | 7.10 | 7.35 | 7.35 | 3,005,400 |
| 18 mar 2024 | 7.83 | 7.99 | 7.59 | 7.65 | 7.65 | 3,215,600 |
| 15 mar 2024 | 7.72 | 7.90 | 7.57 | 7.72 | 7.72 | 2,067,600 |
| 14 mar 2024 | 7.65 | 8.02 | 7.49 | 7.79 | 7.79 | 3,412,600 |
| 13 mar 2024 | 7.45 | 7.98 | 7.34 | 7.84 | 7.84 | 5,637,900 |
| 12 mar 2024 | 6.93 | 7.53 | 6.93 | 7.46 | 7.46 | 4,682,300 |
| 11 mar 2024 | 7.27 | 7.27 | 6.79 | 6.80 | 6.80 | 4,304,200 |
| 08 mar 2024 | 7.07 | 7.34 | 7.05 | 7.15 | 7.15 | 2,851,100 |
| 07 mar 2024 | 7.22 | 7.26 | 6.96 | 7.05 | 7.05 | 5,467,100 |
| 06 mar 2024 | 7.78 | 7.82 | 7.20 | 7.28 | 7.28 | 5,440,200 |
| 05 mar 2024 | 7.15 | 7.64 | 7.03 | 7.40 | 7.40 | 6,126,100 |
| 04 mar 2024 | 8.16 | 8.20 | 7.30 | 7.44 | 7.44 | 7,250,300 |
| 01 mar 2024 | 7.91 | 8.42 | 7.68 | 8.09 | 8.09 | 6,980,000 |
| 29 feb 2024 | 7.91 | 8.22 | 7.55 | 7.82 | 7.82 | 7,608,300 |
| 28 feb 2024 | 7.51 | 7.75 | 7.25 | 7.64 | 7.64 | 14,886,600 |
| 27 feb 2024 | 5.87 | 8.13 | 5.68 | 7.76 | 7.76 | 32,689,400 |
| 26 feb 2024 | 5.70 | 6.50 | 5.64 | 5.94 | 5.94 | 20,742,200 |
| 23 feb 2024 | 5.43 | 5.53 | 5.30 | 5.50 | 5.50 | 6,159,200 |
| 22 feb 2024 | 5.15 | 5.47 | 5.15 | 5.40 | 5.40 | 8,000,200 |
| 21 feb 2024 | 4.98 | 5.20 | 4.93 | 5.03 | 5.03 | 6,007,500 |
| 20 feb 2024 | 4.96 | 4.99 | 4.68 | 4.89 | 4.89 | 8,156,800 |
| 16 feb 2024 | 5.10 | 5.28 | 4.92 | 4.93 | 4.93 | 5,528,500 |
| 15 feb 2024 | 5.25 | 5.35 | 4.91 | 5.00 | 5.00 | 7,673,400 |
| 14 feb 2024 | 5.08 | 5.30 | 5.04 | 5.28 | 5.28 | 5,417,600 |
| 13 feb 2024 | 4.85 | 5.05 | 4.77 | 4.96 | 4.96 | 5,390,500 |
| 12 feb 2024 | 4.70 | 5.15 | 4.69 | 5.09 | 5.09 | 6,114,700 |
| 09 feb 2024 | 4.54 | 4.68 | 4.36 | 4.67 | 4.67 | 4,874,000 |
| 08 feb 2024 | 4.75 | 4.88 | 4.28 | 4.56 | 4.56 | 17,756,200 |
| 07 feb 2024 | 4.15 | 4.71 | 4.09 | 4.71 | 4.71 | 9,871,800 |
| 06 feb 2024 | 4.20 | 4.72 | 4.12 | 4.21 | 4.21 | 18,488,700 |
| 05 feb 2024 | 4.15 | 4.16 | 3.82 | 3.93 | 3.93 | 6,817,400 |
| 02 feb 2024 | 3.70 | 4.19 | 3.67 | 4.03 | 4.03 | 15,284,600 |
| 01 feb 2024 | 3.36 | 3.70 | 3.36 | 3.65 | 3.65 | 6,844,800 |
| 31 ene 2024 | 3.11 | 3.44 | 3.11 | 3.33 | 3.33 | 6,862,500 |
| 30 ene 2024 | 3.14 | 3.21 | 3.08 | 3.15 | 3.15 | 4,647,800 |
| 29 ene 2024 | 3.46 | 3.47 | 3.10 | 3.20 | 3.20 | 5,661,100 |
| 26 ene 2024 | 3.53 | 3.59 | 3.35 | 3.38 | 3.38 | 3,286,500 |
| 25 ene 2024 | 3.39 | 3.65 | 3.36 | 3.60 | 3.60 | 5,756,200 |
| 24 ene 2024 | 3.55 | 3.62 | 3.30 | 3.36 | 3.36 | 6,529,200 |
| 23 ene 2024 | 3.33 | 3.47 | 3.23 | 3.31 | 3.31 | 4,756,000 |
| 22 ene 2024 | 3.10 | 3.26 | 3.03 | 3.17 | 3.17 | 4,570,100 |
| 19 ene 2024 | 3.31 | 3.34 | 3.18 | 3.28 | 3.28 | 3,567,300 |
| 18 ene 2024 | 3.35 | 3.45 | 3.31 | 3.38 | 3.38 | 1,881,300 |
| 17 ene 2024 | 3.12 | 3.33 | 2.99 | 3.33 | 3.33 | 4,546,000 |
| 16 ene 2024 | 3.42 | 3.45 | 3.31 | 3.35 | 3.35 | 2,766,500 |
| 12 ene 2024 | 3.59 | 3.61 | 3.47 | 3.48 | 3.48 | 2,409,200 |
| 11 ene 2024 | 3.62 | 3.69 | 3.53 | 3.63 | 3.63 | 1,401,200 |
| 10 ene 2024 | 3.65 | 3.73 | 3.50 | 3.54 | 3.54 | 2,184,400 |
| 09 ene 2024 | 3.50 | 3.69 | 3.50 | 3.68 | 3.68 | 3,650,200 |
| 08 ene 2024 | 3.65 | 3.67 | 3.55 | 3.58 | 3.58 | 2,757,500 |
| 05 ene 2024 | 3.78 | 3.91 | 3.71 | 3.76 | 3.76 | 3,166,600 |
| 04 ene 2024 | 3.68 | 4.00 | 3.63 | 3.79 | 3.79 | 7,977,600 |
| 03 ene 2024 | 3.26 | 3.82 | 3.21 | 3.66 | 3.66 | 9,824,100 |
| 02 ene 2024 | 3.50 | 3.54 | 3.25 | 3.27 | 3.27 | 5,655,600 |
| 29 dic 2023 | 3.55 | 3.77 | 3.53 | 3.62 | 3.62 | 4,014,900 |
| 28 dic 2023 | 3.62 | 3.77 | 3.56 | 3.57 | 3.57 | 2,918,600 |
| 27 dic 2023 | 3.58 | 3.68 | 3.49 | 3.55 | 3.55 | 3,825,700 |
| 26 dic 2023 | 3.44 | 3.69 | 3.44 | 3.60 | 3.60 | 4,010,600 |
| 22 dic 2023 | 3.43 | 3.50 | 3.32 | 3.37 | 3.37 | 7,484,100 |
| 21 dic 2023 | 3.56 | 3.67 | 3.46 | 3.66 | 3.66 | 4,416,000 |
| 20 dic 2023 | 3.86 | 3.88 | 3.45 | 3.46 | 3.46 | 10,635,200 |
| 19 dic 2023 | 3.61 | 4.03 | 3.61 | 3.95 | 3.95 | 12,053,600 |
| 18 dic 2023 | 3.69 | 3.90 | 3.61 | 3.73 | 3.73 | 21,283,900 |
| 15 dic 2023 | 5.21 | 5.26 | 4.14 | 4.63 | 4.63 | 34,057,300 |
| 14 dic 2023 | 4.33 | 4.77 | 4.05 | 4.77 | 4.77 | 27,865,800 |
| 13 dic 2023 | 3.70 | 3.89 | 3.38 | 3.69 | 3.69 | 21,126,800 |
| 12 dic 2023 | 3.06 | 3.55 | 3.03 | 3.44 | 3.44 | 17,750,100 |
| 11 dic 2023 | 2.91 | 3.11 | 2.87 | 2.93 | 2.93 | 7,815,200 |
| 08 dic 2023 | 2.70 | 2.89 | 2.70 | 2.76 | 2.76 | 2,858,000 |
| 07 dic 2023 | 2.59 | 2.79 | 2.58 | 2.74 | 2.74 | 3,755,200 |
| 06 dic 2023 | 2.64 | 2.69 | 2.55 | 2.57 | 2.57 | 1,943,600 |
| 05 dic 2023 | 2.63 | 2.69 | 2.55 | 2.56 | 2.56 | 1,386,000 |
| 04 dic 2023 | 2.81 | 2.82 | 2.63 | 2.71 | 2.71 | 2,851,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.