Gaotu Techedu Inc Historical Data - 18WA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Gaotu Techedu Inc (18WA)
Gaotu Techedu Inc (18WA) Historical

Gaotu Techedu Inc (18WA)

3.18

0.76

(31.40%)

Closed February 26 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.58	22.3076923077	2.6	3.2	2.3199999	1944	2.53970985	DE
4	0.98	44.5454545455	2.2	3.2	2.04	2757	2.40691377	DE
12	0.64	25.1968503937	2.54	3.2	1.83	3176	2.26376261	DE
26	-0.14	-4.21686746988	3.32	4.0599999	1.83	2407	2.57071759	DE
52	-1.9199999	-37.6470576009	5.0999999	7.7	1.83	2519	4.31658823	DE
156	0.36	12.7659574468	2.82	7.7	1.83	2545	4.00387246	DE
260	0.36	12.7659574468	2.82	7.7	1.83	2545	4.00387246	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740605220	3.14	0.72	29.75	2.64	3.2	2.64	4030
1740518820	2.42	0.04	1.68	2.3199999	2.42	2.3199999	1043
1740432420	2.38	-0.14	-5.56	2.38	2.38	2.34	1371
1740173220	2.52	0.06	2.44	2.52	2.52	2.52	350
1740086820	2.46	-0.14	-5.38	2.62	2.62	2.46	490
1740000420	2.6	0.08	3.17	2.6	2.6	2.58	6465
1739914020	2.52	0	0.00	2.7	2.7	2.52	1005
1739827620	2.52	0	0.00	2.52	2.52	2.52	0
1739568420	2.52	-0.22	-8.03	2.8	2.92	2.52	4561
1739482020	2.74	0.22	8.73	2.62	2.74	2.62	3144
1739395620	2.52	0.06	2.44	2.48	2.6	2.48	7103
1739309220	2.46	0.06	2.50	2.3199999	2.46	2.3199999	2920
1739222820	2.4	0.1	4.35	2.4	2.4	2.4	290
1738963620	2.2999999	0.06	2.68	2.36	2.36	2.2999999	3200
1738877220	2.24	0	0.00	2.24	2.24	2.24	0
1738790820	2.24	0	0.00	2.24	2.24	2.24	0
1738704420	2.24	0.2	9.80	2.12	2.24	2.12	2524
1738618020	2.04	-0.16	-7.27	2.04	2.04	2.04	6993
1738358820	2.2	0.04	1.85	2.2999999	2.2999999	2.2	1500
1738272420	2.16	0	0.00	2.16	2.16	2.16	0
1738186020	2.16	0.06	2.86	2.2	2.2	2.16	1150
1738099620	2.1	-0.04	-1.87	2.14	2.14	2.1	5215
1738013220	2.14	0.1	4.90	2.14	2.14	2.14	1000
1737754020	2.04	0.2	10.87	1.85	2.04	1.85	2562
1737667620	1.84	0	0.00	1.87	1.87	1.84	1460
1737581220	1.84	-0.04	-2.13	1.93	1.93	1.83	1575
1737494820	1.88	-0.02	-1.05	1.9	1.9	1.88	3950
1737408420	1.9	0	0.00	1.9	1.9	1.9	0
1737149220	1.9	0	0.00	1.9	1.9	1.9	0
1737062820	1.9	-0.09	-4.52	1.9	1.9	1.9	500
1736976420	1.99	0.13	6.99	1.99	1.99	1.99	500
1736890020	1.86	0	0.00	1.86	1.86	1.86	0
1736803620	1.86	-0.07	-3.63	1.91	1.91	1.86	4944
1736544420	1.93	-0.09	-4.46	1.93	1.93	1.93	1600
1736458020	2.02	0	0.00	2.02	2.02	2.02	0
1736371620	2.02	-0.02	-0.98	1.98	2.08	1.98	3487
1736285220	2.04	0	0.00	2.04	2.04	2.04	0
1736198820	2.04	-0.1	-4.67	2.1	2.1	2.04	1145
1735939620	2.14	0	0.00	2.14	2.14	2.14	0
1735853220	2.14	0	0.00	2.14	2.14	2.14	17000
1735594020	2.14	-0.02	-0.93	2.14	2.14	2.14	1050
1735334820	2.16	-0.08	-3.57	2.2599999	2.2599999	2.14	6766
1734989220	2.24	0	0.00	2.24	2.24	2.24	0
1734730020	2.24	0.04	1.82	2.18	2.24	2.18	677
1734643620	2.2	-0.12	-5.17	2.24	2.24	2.2	810
1734557220	2.3199999	-0.02	-0.85	2.3199999	2.3199999	2.3199999	35
1734470820	2.34	0.02	0.86	2.34	2.34	2.34	826
1734384420	2.3199999	-0.02	-0.85	2.3199999	2.3199999	2.3199999	60
1734125220	2.34	-0.12	-4.88	2.34	2.34	2.2799999	6700
1734038820	2.46	0.08	3.36	2.42	2.46	2.42	3631
1733952420	2.38	0.02	0.85	2.38	2.38	2.38	69
1733866020	2.36	-0.2	-7.81	2.4	2.42	2.36	12090
1733779620	2.56	0.22	9.40	2.44	2.56	2.44	4147
1733520420	2.34	-0.16	-6.40	2.36	2.36	2.34	7556
1733434020	2.5	0	0.00	2.5	2.5	2.5	0
1733347620	2.5	-0.18	-6.72	2.54	2.56	2.5	3090
1733261220	2.68	0	0.00	2.68	2.68	2.68	0
1733174820	2.68	0	0.00	2.68	2.68	2.68	0
1732915620	2.68	0.3	12.61	2.68	2.68	2.68	500
1732829220	2.38	0	0.00	2.38	2.38	2.38	0
1732742820	2.38	-0.02	-0.83	2.38	2.38	2.38	300

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions