Gaotu Techedu Stock Price History
NYSE: GOTUReal EstateOther Consumer ServicesUSD
2.75+0.04 (+1.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GOTU price history at a glance
The price history for Gaotu Techedu (GOTU) on this page begins on June 3, 2019, when the stock closed at $10.00; it most recently closed at $2.75 on October 5, 2026. The highest price in this record is $149.05, reached on January 25, 2021; the latest close is 98.2% below that peak. Across the 6 complete calendar years in the table, GOTU finished higher in 4 and lower in 2. Its best year was 2020 (+120.7%) and its worst was 2021 (-96.2%).
Over roughly 7 years the share price changed -72.5%, a -16.1% compound annual price return (excluding dividends). In the last 12 months alone, GOTU has lost 14.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $149.05
- Date of high
- Jan 25, 2021
- Low since 2019
- $0.64
- Date of low
- Oct 31, 2022
- 52-week high
- $3.30
- 52-week low
- $1.40
- IPO year
- 2019
- Last close
- $2.75
GOTU returns
1 week
+7.84%
1 month
+28.50%
3 months
+48.65%
6 months
+43.23%
Year to date
+18.53%
1 year
-14.33%
3 years
+8.27%
5 years
-16.92%
GOTU price return, excluding dividends.
GOTU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.75 | +12.70% |
| 2025 | 2.44 | +14.02% |
| 2024 | 2.14 | -40.88% |
| 2023 | 3.62 | +53.39% |
| 2022 | 2.36 | +21.65% |
| 2021 | 1.94 | -96.25% |
| 2020 | 51.71 | +120.70% |
| 2019* | 23.43 | +134.30% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
GOTU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.76 | 2.85 | 2.73 | 2.75 | +1.48% | |
| 2.77 | 2.82 | 2.70 | 2.71 | -3.56% | |
| 2.57 | 2.83 | 2.57 | 2.81 | +8.91% | |
| 2.53 | 2.58 | 2.50 | 2.58 | +1.98% | |
| 2.53 | 2.60 | 2.52 | 2.53 | -0.78% | |
| 2.58 | 2.59 | 2.50 | 2.55 | -0.39% | |
| 2.43 | 2.60 | 2.43 | 2.56 | +6.22% | |
| 2.43 | 2.47 | 2.41 | 2.41 | -1.23% | |
| 2.39 | 2.49 | 2.37 | 2.44 | -0.41% | |
| 2.45 | 2.49 | 2.39 | 2.45 | -0.41% | |
| 2.43 | 2.53 | 2.43 | 2.46 | +1.23% | |
| 2.32 | 2.44 | 2.30 | 2.43 | +4.74% | |
| 2.31 | 2.33 | 2.24 | 2.32 | +0.87% | |
| 2.23 | 2.34 | 2.23 | 2.30 | +4.55% | |
| 2.17 | 2.21 | 2.17 | 2.20 | +1.85% | |
| 2.11 | 2.22 | 2.11 | 2.16 | +0.93% | |
| 2.09 | 2.16 | 2.08 | 2.14 | +2.39% | |
| 2.09 | 2.10 | 2.06 | 2.09 | 0.00% | |
| 2.06 | 2.09 | 2.05 | 2.09 | +1.46% | |
| 2.10 | 2.10 | 2.04 | 2.06 | -1.90% | |
| 2.10 | 2.16 | 2.09 | 2.10 | +0.96% | |
| 2.10 | 2.17 | 2.07 | 2.08 | -2.80% | |
| 2.16 | 2.20 | 2.12 | 2.14 | -0.93% | |
| 2.17 | 2.23 | 2.16 | 2.16 | -1.82% | |
| 2.21 | 2.28 | 2.19 | 2.20 | 0.00% | |
| 2.18 | 2.25 | 2.15 | 2.20 | +0.46% | |
| 2.17 | 2.28 | 2.14 | 2.19 | +1.39% | |
| 1.91 | 2.17 | 1.88 | 2.16 | +13.09% | |
| 1.87 | 1.91 | 1.83 | 1.91 | +1.60% | |
| 1.83 | 1.92 | 1.81 | 1.88 | +3.30% | |
| 1.85 | 1.87 | 1.74 | 1.82 | +5.20% | |
| 1.73 | 1.74 | 1.71 | 1.73 | +0.58% | |
| 1.67 | 1.75 | 1.67 | 1.72 | +1.78% | |
| 1.71 | 1.71 | 1.67 | 1.69 | +0.60% | |
| 1.67 | 1.71 | 1.67 | 1.68 | 0.00% | |
| 1.66 | 1.70 | 1.66 | 1.68 | +1.20% | |
| 1.65 | 1.71 | 1.65 | 1.66 | +0.61% | |
| 1.65 | 1.67 | 1.63 | 1.65 | +0.61% | |
| 1.70 | 1.70 | 1.64 | 1.64 | -2.38% | |
| 1.70 | 1.71 | 1.67 | 1.68 | 0.00% | |
| 1.74 | 1.75 | 1.66 | 1.68 | -2.33% | |
| 1.80 | 1.82 | 1.72 | 1.72 | -4.44% | |
| 1.81 | 1.87 | 1.79 | 1.80 | -3.23% | |
| 1.82 | 1.89 | 1.80 | 1.86 | +1.64% | |
| 1.89 | 1.91 | 1.82 | 1.83 | -3.68% | |
| 1.89 | 1.90 | 1.84 | 1.90 | +1.06% | |
| 1.86 | 1.91 | 1.85 | 1.88 | 0.00% | |
| 1.92 | 1.97 | 1.88 | 1.88 | -2.08% | |
| 1.82 | 1.92 | 1.81 | 1.92 | +5.49% | |
| 1.84 | 1.88 | 1.80 | 1.82 | -1.09% | |
| 1.73 | 1.86 | 1.68 | 1.84 | +8.24% | |
| 1.60 | 1.74 | 1.60 | 1.70 | +5.59% | |
| 1.55 | 1.63 | 1.55 | 1.61 | +2.55% | |
| 1.56 | 1.60 | 1.56 | 1.57 | +0.64% | |
| 1.55 | 1.63 | 1.46 | 1.56 | -2.50% | |
| 1.64 | 1.67 | 1.59 | 1.60 | -3.61% | |
| 1.68 | 1.70 | 1.65 | 1.66 | -1.19% | |
| 1.69 | 1.72 | 1.68 | 1.68 | -1.18% | |
| 1.72 | 1.74 | 1.69 | 1.70 | -0.58% | |
| 1.73 | 1.75 | 1.70 | 1.71 | -2.29% | |
| 1.80 | 1.81 | 1.75 | 1.75 | -2.78% | |
| 1.83 | 1.85 | 1.80 | 1.80 | -0.55% | |
| 1.84 | 1.86 | 1.81 | 1.81 | -1.09% | |
| 1.80 | 1.87 | 1.79 | 1.83 | -1.08% | |
| 1.85 | 1.87 | 1.83 | 1.85 | +0.54% | |
| 1.84 | 1.86 | 1.82 | 1.84 | +0.55% | |
| 1.78 | 1.84 | 1.76 | 1.83 | +3.98% | |
| 1.74 | 1.78 | 1.74 | 1.76 | +1.15% | |
| 1.74 | 1.79 | 1.74 | 1.74 | -0.57% | |
| 1.76 | 1.80 | 1.74 | 1.75 | -1.13% | |
| 1.67 | 1.82 | 1.66 | 1.77 | +6.63% | |
| 1.69 | 1.75 | 1.66 | 1.66 | -4.05% | |
| 1.73 | 1.77 | 1.71 | 1.73 | -0.57% | |
| 1.71 | 1.78 | 1.67 | 1.74 | 0.00% | |
| 1.77 | 1.78 | 1.71 | 1.74 | -1.14% | |
| 1.69 | 1.77 | 1.67 | 1.76 | +2.92% | |
| 1.65 | 1.73 | 1.64 | 1.71 | +1.18% | |
| 1.69 | 1.71 | 1.67 | 1.69 | +2.42% | |
| 1.64 | 1.72 | 1.63 | 1.65 | +1.23% | |
| 1.52 | 1.68 | 1.52 | 1.63 | +4.49% | |
| 1.49 | 1.60 | 1.46 | 1.56 | +4.70% | |
| 1.50 | 1.56 | 1.49 | 1.49 | -1.97% | |
| 1.59 | 1.64 | 1.52 | 1.52 | +3.40% | |
| 1.46 | 1.50 | 1.43 | 1.47 | +1.38% | |
| 1.43 | 1.50 | 1.43 | 1.45 | +2.11% | |
| 1.54 | 1.54 | 1.40 | 1.42 | -5.96% | |
| 1.61 | 1.61 | 1.51 | 1.51 | -4.43% | |
| 1.69 | 1.71 | 1.56 | 1.58 | -5.95% | |
| 1.67 | 1.72 | 1.66 | 1.68 | +0.60% | |
| 1.71 | 1.71 | 1.63 | 1.67 | -3.47% | |
| 1.82 | 1.88 | 1.73 | 1.73 | -10.36% | |
| 1.79 | 1.94 | 1.76 | 1.93 | +8.43% | |
| 1.76 | 1.82 | 1.76 | 1.78 | -1.66% | |
| 1.75 | 1.82 | 1.74 | 1.81 | +2.84% | |
| 1.73 | 1.83 | 1.70 | 1.76 | +1.15% | |
| 1.76 | 1.85 | 1.73 | 1.74 | +0.58% | |
| 1.77 | 1.77 | 1.65 | 1.73 | -4.42% | |
| 1.88 | 1.88 | 1.81 | 1.81 | -4.23% | |
| 1.91 | 1.91 | 1.87 | 1.89 | -0.53% | |
| 1.90 | 1.94 | 1.89 | 1.90 | +0.53% | |
| 1.90 | 1.90 | 1.87 | 1.89 | +1.07% | |
| 1.90 | 1.93 | 1.85 | 1.87 | -3.61% | |
| 1.95 | 1.96 | 1.92 | 1.94 | -1.52% | |
| 1.98 | 2.01 | 1.95 | 1.97 | +0.51% | |
| 1.94 | 1.98 | 1.93 | 1.96 | +0.51% | |
| 1.96 | 1.98 | 1.92 | 1.95 | -1.02% | |
| 1.95 | 1.99 | 1.95 | 1.97 | 0.00% | |
| 1.95 | 1.99 | 1.95 | 1.97 | 0.00% | |
| 1.91 | 1.98 | 1.91 | 1.97 | +2.60% | |
| 1.91 | 1.93 | 1.90 | 1.92 | 0.00% | |
| 1.95 | 2.01 | 1.92 | 1.92 | -1.03% | |
| 1.88 | 1.98 | 1.88 | 1.94 | +3.74% | |
| 1.87 | 1.89 | 1.86 | 1.87 | +0.54% | |
| 1.91 | 1.92 | 1.86 | 1.86 | -3.12% | |
| 1.89 | 1.93 | 1.88 | 1.92 | +1.59% | |
| 1.90 | 1.92 | 1.89 | 1.89 | -1.56% | |
| 1.89 | 1.93 | 1.88 | 1.92 | +1.59% | |
| 1.96 | 1.96 | 1.87 | 1.89 | -4.06% | |
| 1.97 | 1.99 | 1.97 | 1.97 | 0.00% | |
| 1.97 | 2.00 | 1.95 | 1.97 | -0.51% | |
| 2.01 | 2.02 | 1.97 | 1.98 | -1.00% | |
| 1.97 | 2.07 | 1.96 | 2.00 | +1.52% | |
| 1.95 | 2.01 | 1.94 | 1.97 | +2.07% | |
| 1.94 | 1.95 | 1.92 | 1.93 | 0.00% | |
| 1.94 | 1.97 | 1.93 | 1.93 | +1.05% | |
| 1.91 | 1.94 | 1.87 | 1.91 | -0.52% | |
| 1.98 | 2.00 | 1.92 | 1.92 | -3.03% | |
| 1.98 | 2.01 | 1.97 | 1.98 | +0.51% | |
| 2.00 | 2.05 | 1.97 | 1.97 | +0.51% | |
| 1.98 | 1.99 | 1.96 | 1.96 | -0.51% | |
| 1.94 | 2.01 | 1.94 | 1.97 | +2.07% | |
| 1.93 | 1.98 | 1.90 | 1.93 | -1.53% | |
| 1.98 | 1.99 | 1.96 | 1.96 | 0.00% | |
| 1.96 | 2.00 | 1.95 | 1.96 | +0.51% | |
| 1.84 | 1.98 | 1.84 | 1.95 | +3.72% | |
| 1.91 | 1.92 | 1.85 | 1.88 | 0.00% | |
| 1.94 | 1.96 | 1.88 | 1.88 | -3.59% | |
| 2.02 | 2.02 | 1.93 | 1.95 | -2.01% | |
| 1.98 | 2.00 | 1.96 | 1.99 | -1.00% | |
| 1.95 | 2.01 | 1.95 | 2.01 | +2.55% | |
| 1.95 | 1.97 | 1.94 | 1.96 | +0.51% | |
| 1.97 | 2.00 | 1.93 | 1.95 | -2.01% | |
| 2.04 | 2.07 | 1.98 | 1.99 | -2.93% | |
| 2.05 | 2.10 | 2.05 | 2.05 | -0.97% | |
| 2.10 | 2.12 | 2.06 | 2.07 | +0.49% | |
| 2.09 | 2.14 | 2.05 | 2.06 | +0.98% | |
| 2.10 | 2.15 | 2.04 | 2.04 | -4.23% | |
| 2.13 | 2.15 | 2.12 | 2.13 | 0.00% | |
| 2.14 | 2.22 | 2.13 | 2.13 | -0.47% | |
| 2.04 | 2.14 | 2.04 | 2.14 | +3.88% | |
| 2.11 | 2.11 | 1.98 | 2.06 | +3.52% | |
| 2.24 | 2.30 | 1.97 | 1.99 | -8.72% | |
| 2.11 | 2.20 | 2.11 | 2.18 | +4.31% | |
| 2.12 | 2.14 | 2.08 | 2.09 | -3.69% | |
| 2.18 | 2.20 | 2.15 | 2.17 | -0.91% | |
| 2.21 | 2.23 | 2.19 | 2.19 | -0.90% | |
| 2.21 | 2.24 | 2.19 | 2.21 | -0.90% | |
| 2.23 | 2.26 | 2.22 | 2.23 | +0.45% | |
| 2.14 | 2.27 | 2.10 | 2.22 | +5.71% | |
| 2.17 | 2.18 | 2.09 | 2.10 | -0.94% | |
| 2.13 | 2.16 | 2.12 | 2.12 | -0.47% | |
| 2.14 | 2.14 | 2.12 | 2.13 | 0.00% | |
| 2.14 | 2.14 | 2.12 | 2.13 | +0.95% | |
| 2.10 | 2.14 | 2.10 | 2.11 | -0.47% | |
| 2.08 | 2.15 | 2.08 | 2.12 | +1.44% | |
| 2.16 | 2.16 | 2.06 | 2.09 | -2.79% | |
| 2.16 | 2.20 | 2.15 | 2.15 | -0.46% | |
| 2.16 | 2.20 | 2.16 | 2.16 | -0.92% | |
| 2.15 | 2.20 | 2.12 | 2.18 | +0.93% | |
| 2.10 | 2.22 | 2.10 | 2.16 | +4.35% | |
| 2.19 | 2.23 | 2.06 | 2.07 | -6.33% | |
| 2.24 | 2.25 | 2.20 | 2.21 | -1.34% | |
| 2.25 | 2.27 | 2.17 | 2.24 | -0.44% | |
| 2.26 | 2.28 | 2.24 | 2.25 | -0.44% | |
| 2.26 | 2.29 | 2.25 | 2.26 | 0.00% | |
| 2.26 | 2.34 | 2.23 | 2.26 | +1.35% | |
| 2.26 | 2.30 | 2.23 | 2.23 | -0.45% | |
| 2.26 | 2.27 | 2.23 | 2.24 | 0.00% | |
| 2.30 | 2.30 | 2.21 | 2.24 | -1.32% | |
| 2.25 | 2.28 | 2.24 | 2.27 | +0.89% | |
| 2.28 | 2.32 | 2.24 | 2.25 | -0.44% | |
| 2.32 | 2.39 | 2.23 | 2.26 | -2.59% | |
| 2.37 | 2.41 | 2.30 | 2.32 | -2.93% | |
| 2.42 | 2.44 | 2.36 | 2.39 | -0.83% | |
| 2.45 | 2.49 | 2.40 | 2.41 | -2.03% | |
| 2.52 | 2.55 | 2.46 | 2.46 | -1.99% | |
| 2.63 | 2.63 | 2.51 | 2.51 | -5.28% | |
| 2.46 | 2.65 | 2.44 | 2.65 | +9.05% | |
| 2.55 | 2.57 | 2.43 | 2.43 | -4.33% | |
| 2.53 | 2.57 | 2.52 | 2.54 | +0.40% | |
| 2.56 | 2.57 | 2.53 | 2.53 | -1.17% | |
| 2.62 | 2.64 | 2.56 | 2.56 | -0.78% | |
| 2.46 | 2.62 | 2.46 | 2.58 | +5.74% | |
| 2.35 | 2.46 | 2.35 | 2.44 | +5.17% | |
| 2.30 | 2.36 | 2.30 | 2.32 | -0.43% | |
| 2.37 | 2.39 | 2.33 | 2.33 | -1.27% | |
| 2.30 | 2.38 | 2.27 | 2.36 | +0.85% | |
| 2.35 | 2.38 | 2.33 | 2.34 | -0.43% | |
| 2.35 | 2.41 | 2.35 | 2.35 | -1.67% | |
| 2.36 | 2.42 | 2.36 | 2.39 | 0.00% | |
| 2.35 | 2.40 | 2.35 | 2.39 | +1.27% | |
| 2.37 | 2.39 | 2.36 | 2.36 | -0.42% | |
| 2.34 | 2.38 | 2.33 | 2.37 | +2.16% | |
| 2.42 | 2.43 | 2.31 | 2.32 | -2.93% | |
| 2.35 | 2.41 | 2.35 | 2.39 | +0.42% | |
| 2.36 | 2.40 | 2.34 | 2.38 | 0.00% | |
| 2.43 | 2.44 | 2.38 | 2.38 | -0.42% | |
| 2.46 | 2.49 | 2.39 | 2.39 | -3.63% | |
| 2.56 | 2.56 | 2.47 | 2.48 | -2.36% | |
| 2.49 | 2.56 | 2.49 | 2.54 | +1.20% | |
| 2.42 | 2.51 | 2.40 | 2.51 | +4.58% | |
| 2.42 | 2.45 | 2.39 | 2.40 | +0.42% | |
| 2.37 | 2.41 | 2.37 | 2.39 | +0.84% | |
| 2.41 | 2.44 | 2.37 | 2.37 | -1.66% | |
| 2.41 | 2.44 | 2.38 | 2.41 | -0.41% | |
| 2.39 | 2.50 | 2.36 | 2.42 | +2.54% | |
| 2.45 | 2.46 | 2.30 | 2.36 | -1.67% | |
| 2.50 | 2.59 | 2.40 | 2.40 | -8.05% | |
| 2.68 | 2.70 | 2.61 | 2.61 | -1.51% | |
| 2.53 | 2.67 | 2.53 | 2.65 | +4.33% | |
| 2.40 | 2.55 | 2.40 | 2.54 | +4.96% | |
| 2.42 | 2.59 | 2.40 | 2.42 | -0.82% | |
| 2.47 | 2.48 | 2.41 | 2.44 | 0.00% | |
| 2.38 | 2.50 | 2.36 | 2.44 | +0.41% | |
| 2.49 | 2.52 | 2.43 | 2.43 | -2.02% | |
| 2.60 | 2.65 | 2.47 | 2.48 | -5.34% | |
| 2.69 | 2.73 | 2.61 | 2.62 | -1.87% | |
| 2.65 | 2.67 | 2.63 | 2.67 | +0.38% | |
| 2.69 | 2.74 | 2.66 | 2.66 | -1.48% | |
| 2.75 | 2.79 | 2.69 | 2.70 | -0.37% | |
| 2.79 | 2.79 | 2.63 | 2.71 | -1.45% | |
| 2.82 | 2.85 | 2.75 | 2.75 | -2.83% | |
| 2.85 | 2.85 | 2.78 | 2.83 | +1.80% | |
| 2.80 | 2.86 | 2.76 | 2.78 | -1.07% | |
| 2.87 | 2.93 | 2.81 | 2.81 | -1.75% | |
| 2.93 | 2.95 | 2.84 | 2.86 | -2.39% | |
| 2.96 | 2.98 | 2.89 | 2.93 | +1.38% | |
| 3.04 | 3.05 | 2.85 | 2.89 | -4.62% | |
| 3.07 | 3.11 | 2.97 | 3.03 | -1.94% | |
| 3.15 | 3.16 | 3.07 | 3.09 | -0.96% | |
| 3.18 | 3.20 | 3.12 | 3.12 | -1.58% | |
| 3.18 | 3.22 | 3.17 | 3.17 | 0.00% | |
| 3.28 | 3.30 | 3.12 | 3.17 | -1.86% | |
| 3.17 | 3.27 | 3.15 | 3.23 | +1.57% | |
| 3.03 | 3.21 | 3.03 | 3.18 | +6.00% | |
| 2.99 | 3.06 | 2.98 | 3.00 | -1.32% | |
| 3.10 | 3.14 | 3.04 | 3.04 | -2.25% | |
| 3.03 | 3.21 | 3.03 | 3.11 | +2.64% | |
| 2.99 | 3.04 | 2.92 | 3.03 | +0.66% | |
| 3.12 | 3.15 | 3.01 | 3.01 | +0.33% | |
| 3.19 | 3.23 | 2.98 | 3.00 | -6.54% | |
| 3.21 | 3.26 | 3.18 | 3.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GOTU chart for longer ranges.