ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gaotu Techedu Inc. American Depositary Shares (NY:GOTU)

3.100 -0.020 (-0.64%)
Streaming Delayed Price Updated: 2:54 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 3.180 3.200 3.115 3.120 280,822 -0.05(-1.58%)
Oct 23, 2025 3.180 3.220 3.170 3.170 209,793 +0.00(+0.00%)
Oct 22, 2025 3.280 3.300 3.120 3.170 435,521 -0.06(-1.86%)
Oct 21, 2025 3.170 3.270 3.150 3.230 463,380 +0.05(+1.57%)
Oct 20, 2025 3.030 3.210 3.030 3.180 334,059 +0.18(+6.00%)
Oct 17, 2025 2.990 3.059 2.980 3.000 472,504 -0.04(-1.32%)
Oct 16, 2025 3.100 3.140 3.035 3.040 266,221 -0.07(-2.25%)
Oct 15, 2025 3.030 3.210 3.030 3.110 490,953 +0.08(+2.64%)
Oct 14, 2025 2.990 3.035 2.924 3.030 477,055 +0.02(+0.66%)
Oct 13, 2025 3.120 3.150 3.010 3.010 445,214 +0.01(+0.33%)
Oct 10, 2025 3.190 3.230 2.980 3.000 923,652 -0.21(-6.54%)
Oct 09, 2025 3.210 3.255 3.180 3.210 330,503 -0.01(-0.31%)
Oct 08, 2025 3.140 3.220 3.110 3.220 460,194 +0.08(+2.55%)
Oct 07, 2025 3.240 3.270 3.135 3.140 773,870 -0.12(-3.68%)
Oct 06, 2025 3.210 3.290 3.180 3.260 474,783 +0.03(+0.93%)
Oct 03, 2025 3.310 3.349 3.200 3.230 453,503 -0.08(-2.42%)
Oct 02, 2025 3.340 3.380 3.300 3.310 307,154 -0.01(-0.30%)
Oct 01, 2025 3.250 3.345 3.250 3.320 523,124 +0.06(+1.84%)
Sep 30, 2025 3.350 3.350 3.230 3.260 431,200 -0.06(-1.81%)
Sep 29, 2025 3.270 3.360 3.260 3.320 468,961 +0.11(+3.43%)
Sep 26, 2025 3.270 3.295 3.200 3.210 632,010 -0.07(-2.13%)
Sep 25, 2025 3.380 3.385 3.260 3.280 1,150,666 -0.12(-3.53%)
Sep 24, 2025 3.450 3.480 3.365 3.400 942,585 +0.00(+0.00%)
Sep 23, 2025 3.490 3.529 3.400 3.400 867,471 -0.10(-2.86%)
Sep 22, 2025 3.490 3.580 3.440 3.500 446,765 +0.01(+0.29%)
Sep 19, 2025 3.550 3.570 3.460 3.490 705,306 -0.06(-1.69%)
Sep 18, 2025 3.560 3.670 3.540 3.550 472,307 -0.02(-0.56%)
Sep 17, 2025 3.660 3.670 3.545 3.570 886,468 -0.04(-1.11%)
Sep 16, 2025 3.630 3.660 3.600 3.610 450,799 +0.01(+0.28%)
Sep 15, 2025 3.710 3.710 3.530 3.600 1,039,072 -0.10(-2.70%)
Sep 12, 2025 3.640 3.720 3.605 3.700 604,140 +0.05(+1.37%)
Sep 11, 2025 3.570 3.675 3.552 3.650 420,703 +0.10(+2.82%)
Sep 10, 2025 3.660 3.680 3.500 3.550 913,571 -0.09(-2.47%)
Sep 09, 2025 3.650 3.690 3.590 3.640 558,481 +0.04(+1.11%)
Sep 08, 2025 3.650 3.695 3.595 3.600 538,379 +0.00(+0.00%)
Sep 05, 2025 3.660 3.735 3.600 3.600 648,327 -0.07(-1.91%)
Sep 04, 2025 3.750 3.765 3.650 3.670 493,799 -0.10(-2.65%)
Sep 03, 2025 3.750 3.820 3.750 3.770 534,779 -0.01(-0.26%)
Sep 02, 2025 3.890 3.934 3.765 3.780 999,948 -0.12(-3.08%)
Aug 29, 2025 3.980 4.120 3.885 3.900 1,557,292 -0.08(-2.01%)
Aug 28, 2025 3.790 4.040 3.740 3.980 1,777,408 +0.20(+5.29%)
Aug 27, 2025 3.560 3.920 3.550 3.780 1,086,802 +0.14(+3.85%)
Aug 26, 2025 3.780 3.840 3.400 3.640 2,496,383 -0.14(-3.70%)
Aug 25, 2025 3.800 3.980 3.710 3.780 1,661,620 +0.09(+2.44%)
Aug 22, 2025 3.760 3.785 3.650 3.690 814,798 -0.01(-0.27%)
Aug 21, 2025 3.620 3.730 3.600 3.700 306,478 +0.07(+1.93%)
Aug 20, 2025 3.690 3.771 3.610 3.630 522,581 -0.06(-1.63%)
Aug 19, 2025 3.780 3.839 3.670 3.690 707,339 -0.11(-2.89%)
Aug 18, 2025 3.830 3.860 3.750 3.800 489,536 -0.02(-0.52%)
Aug 15, 2025 3.780 3.840 3.762 3.820 403,102 +0.08(+2.14%)
Aug 14, 2025 3.880 3.920 3.730 3.740 538,980 -0.18(-4.59%)
Aug 13, 2025 3.800 3.930 3.790 3.920 954,946 +0.13(+3.43%)
Aug 12, 2025 3.730 3.830 3.690 3.790 610,276 +0.06(+1.61%)
Aug 11, 2025 3.650 3.800 3.630 3.730 535,179 +0.07(+1.91%)
Aug 08, 2025 3.600 3.710 3.580 3.660 291,294 +0.02(+0.55%)
Aug 07, 2025 3.560 3.710 3.560 3.640 397,474 +0.03(+0.83%)
Aug 06, 2025 3.540 3.620 3.530 3.610 439,339 +0.06(+1.69%)
Aug 05, 2025 3.540 3.605 3.540 3.550 476,954 +0.02(+0.57%)
Aug 04, 2025 3.520 3.575 3.520 3.530 353,395 +0.01(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.