Gaotu Techedu Inc. (0A7G.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:01PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.14 | 7.20 | 6.94 | 6.99 | 6.99 | 13,759 |
| 02 May 2024 | 6.72 | 7.16 | 6.66 | 7.07 | 7.07 | 11,964 |
| 01 May 2024 | 6.59 | 6.67 | 6.50 | 6.51 | 6.51 | 9,879 |
| 30 Apr 2024 | 6.60 | 6.75 | 6.53 | 6.63 | 6.63 | 12,982 |
| 29 Apr 2024 | 6.68 | 6.70 | 6.55 | 6.64 | 6.64 | 8,820 |
| 26 Apr 2024 | 7.18 | 7.18 | 6.62 | 6.62 | 6.62 | 41,418 |
| 25 Apr 2024 | 6.44 | 6.87 | 6.30 | 6.87 | 6.87 | 12,258 |
| 24 Apr 2024 | 7.04 | 7.05 | 6.38 | 6.49 | 6.49 | 72,988 |
| 23 Apr 2024 | 6.55 | 7.03 | 6.48 | 7.01 | 7.01 | 32,892 |
| 22 Apr 2024 | 6.43 | 6.54 | 6.22 | 6.39 | 6.39 | 12,932 |
| 19 Apr 2024 | 6.20 | 6.35 | 6.15 | 6.34 | 6.34 | 7,965 |
| 18 Apr 2024 | 5.91 | 6.59 | 5.91 | 6.49 | 6.49 | 12,646 |
| 17 Apr 2024 | 5.96 | 6.07 | 5.88 | 5.88 | 5.88 | 16,733 |
| 16 Apr 2024 | 6.20 | 6.20 | 5.82 | 5.88 | 5.88 | 26,293 |
| 15 Apr 2024 | 6.31 | 6.64 | 6.23 | 6.40 | 6.40 | 13,982 |
| 12 Apr 2024 | 6.40 | 6.45 | 6.30 | 6.37 | 6.37 | 9,631 |
| 11 Apr 2024 | 6.41 | 6.57 | 6.39 | 6.53 | 6.53 | 6,955 |
| 10 Apr 2024 | 6.51 | 6.51 | 6.28 | 6.33 | 6.33 | 8,748 |
| 09 Apr 2024 | 6.48 | 6.49 | 6.39 | 6.42 | 6.42 | 5,843 |
| 08 Apr 2024 | 6.51 | 6.65 | 6.41 | 6.41 | 6.41 | 9,637 |
| 05 Apr 2024 | 6.57 | 6.67 | 6.57 | 6.63 | 6.63 | 6,181 |
| 04 Apr 2024 | 6.97 | 7.10 | 6.72 | 6.73 | 6.73 | 9,489 |
| 03 Apr 2024 | 7.00 | 7.23 | 6.92 | 6.98 | 6.98 | 16,448 |
| 02 Apr 2024 | 6.93 | 6.96 | 6.78 | 6.96 | 6.96 | 16,227 |
| 28 Mar 2024 | 6.81 | 6.94 | 6.60 | 6.64 | 6.64 | 9,995 |
| 27 Mar 2024 | 6.78 | 6.80 | 6.70 | 6.74 | 6.74 | 9,608 |
| 26 Mar 2024 | 6.91 | 7.03 | 6.78 | 6.96 | 6.96 | 12,741 |
| 25 Mar 2024 | 7.01 | 7.11 | 6.78 | 6.86 | 6.86 | 13,627 |
| 22 Mar 2024 | 7.05 | 7.12 | 6.95 | 7.05 | 7.05 | 5,418 |
| 21 Mar 2024 | 7.34 | 7.41 | 7.17 | 7.22 | 7.22 | 19,164 |
| 20 Mar 2024 | 7.51 | 7.65 | 7.21 | 7.48 | 7.48 | 16,111 |
| 19 Mar 2024 | 7.43 | 7.50 | 7.14 | 7.39 | 7.39 | 29,393 |
| 18 Mar 2024 | 7.68 | 7.96 | 7.63 | 7.72 | 7.72 | 31,843 |
| 15 Mar 2024 | 7.75 | 7.86 | 7.58 | 7.77 | 7.77 | 7,845 |
| 14 Mar 2024 | 7.68 | 8.00 | 7.50 | 7.77 | 7.77 | 23,879 |
| 13 Mar 2024 | 7.41 | 7.98 | 7.40 | 7.84 | 7.84 | 19,141 |
| 12 Mar 2024 | 7.09 | 7.53 | 6.96 | 7.47 | 7.47 | 17,228 |
| 11 Mar 2024 | 7.16 | 7.24 | 6.84 | 6.84 | 6.84 | 19,473 |
| 08 Mar 2024 | 7.21 | 7.34 | 7.05 | 7.21 | 7.21 | 14,990 |
| 07 Mar 2024 | 7.18 | 7.24 | 6.96 | 7.12 | 7.12 | 15,644 |
| 06 Mar 2024 | 7.68 | 7.78 | 7.22 | 7.43 | 7.43 | 39,205 |
| 05 Mar 2024 | 7.11 | 7.63 | 7.02 | 7.36 | 7.36 | 67,973 |
| 04 Mar 2024 | 8.18 | 8.20 | 7.30 | 7.45 | 7.45 | 34,391 |
| 01 Mar 2024 | 7.89 | 8.42 | 7.69 | 8.11 | 8.11 | 37,674 |
| 29 Feb 2024 | 7.88 | 8.18 | 7.56 | 7.90 | 7.90 | 112,843 |
| 28 Feb 2024 | 7.47 | 7.74 | 7.27 | 7.67 | 7.67 | 146,999 |
| 27 Feb 2024 | 5.83 | 8.12 | 5.68 | 7.91 | 7.91 | 273,650 |
| 26 Feb 2024 | 5.72 | 6.51 | 5.65 | 6.03 | 6.03 | 131,317 |
| 23 Feb 2024 | 5.47 | 5.50 | 5.33 | 5.43 | 5.43 | 6,028 |
| 22 Feb 2024 | 5.25 | 5.45 | 5.18 | 5.45 | 5.45 | 19,009 |
| 21 Feb 2024 | 5.01 | 5.16 | 4.91 | 5.05 | 5.05 | 30,835 |
| 20 Feb 2024 | 4.89 | 4.98 | 4.68 | 4.89 | 4.89 | 14,159 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.17 | 5.28 | 4.95 | 4.96 | 4.96 | 17,867 |
| 15 Feb 2024 | 5.23 | 5.34 | 4.91 | 5.01 | 5.01 | 41,186 |
| 14 Feb 2024 | 5.13 | 5.26 | 5.05 | 5.26 | 5.26 | 14,729 |
| 13 Feb 2024 | 4.81 | 5.05 | 4.78 | 4.87 | 4.87 | 6,429 |
| 12 Feb 2024 | 4.80 | 5.15 | 4.80 | 5.06 | 5.06 | 23,682 |
| 09 Feb 2024 | 4.49 | 4.62 | 4.36 | 4.62 | 4.62 | 15,167 |
| 08 Feb 2024 | 4.68 | 4.86 | 4.31 | 4.50 | 4.50 | 28,098 |
| 07 Feb 2024 | 4.09 | 4.62 | 4.09 | 4.61 | 4.61 | 19,648 |
| 06 Feb 2024 | 4.21 | 4.71 | 4.13 | 4.19 | 4.19 | 94,524 |
| 05 Feb 2024 | 4.02 | 4.02 | 3.82 | 3.87 | 3.87 | 27,866 |
| 02 Feb 2024 | 3.67 | 4.19 | 3.67 | 4.10 | 4.10 | 55,610 |
| 01 Feb 2024 | 3.45 | 3.58 | 3.39 | 3.56 | 3.56 | 13,882 |
| 31 Jan 2024 | 3.14 | 3.36 | 3.14 | 3.31 | 3.31 | 6,342 |
| 30 Jan 2024 | 3.13 | 3.19 | 3.09 | 3.12 | 3.12 | 22,263 |
| 29 Jan 2024 | 3.37 | 3.45 | 3.11 | 3.18 | 3.18 | 49,235 |
| 26 Jan 2024 | 3.54 | 3.59 | 3.35 | 3.41 | 3.41 | 25,866 |
| 25 Jan 2024 | 3.50 | 3.64 | 3.40 | 3.59 | 3.59 | 33,046 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 3.31 | 3.47 | 3.24 | 3.27 | 3.27 | 5,384 |
| 22 Jan 2024 | 3.14 | 3.26 | 3.07 | 3.19 | 3.19 | 7,800 |
| 19 Jan 2024 | 3.33 | 3.33 | 3.18 | 3.28 | 3.28 | 1,433 |
| 18 Jan 2024 | 3.42 | 3.46 | 3.32 | 3.35 | 3.35 | 16,942 |
| 17 Jan 2024 | 3.13 | 3.33 | 2.99 | 3.30 | 3.30 | 38,779 |
| 16 Jan 2024 | 3.40 | 3.45 | 3.31 | 3.33 | 3.33 | 12,962 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.61 | 3.61 | 3.49 | 3.51 | 3.51 | 3,947 |
| 11 Jan 2024 | 3.61 | 3.67 | 3.55 | 3.61 | 3.61 | 1,671 |
| 10 Jan 2024 | 3.65 | 3.73 | 3.51 | 3.51 | 3.51 | 11,255 |
| 09 Jan 2024 | 3.56 | 3.67 | 3.46 | 3.63 | 3.63 | 7,010 |
| 08 Jan 2024 | 3.63 | 3.63 | 3.58 | 3.59 | 3.59 | 1,758 |
| 05 Jan 2024 | 3.88 | 3.88 | 3.72 | 3.74 | 3.74 | 16,580 |
| 04 Jan 2024 | 3.69 | 4.00 | 3.68 | 3.78 | 3.78 | 119,135 |
| 03 Jan 2024 | 3.32 | 3.82 | 3.23 | 3.69 | 3.69 | 46,432 |
| 02 Jan 2024 | 3.48 | 3.55 | 3.27 | 3.29 | 3.29 | 17,212 |
| 29 Dec 2023 | 3.55 | 3.75 | 3.55 | 3.69 | 3.69 | 23,218 |
| 28 Dec 2023 | 3.58 | 3.77 | 3.58 | 3.61 | 3.61 | 55,325 |
| 27 Dec 2023 | 3.61 | 3.68 | 3.51 | 3.52 | 3.52 | 23,323 |
| 22 Dec 2023 | 3.40 | 3.50 | 3.34 | 3.37 | 3.37 | 50,477 |
| 21 Dec 2023 | 3.58 | 3.65 | 3.47 | 3.62 | 3.62 | 23,976 |
| 20 Dec 2023 | 3.69 | 3.87 | 3.47 | 3.58 | 3.58 | 37,001 |
| 19 Dec 2023 | 3.66 | 4.04 | 3.62 | 3.90 | 3.90 | 94,357 |
| 18 Dec 2023 | 3.96 | 4.05 | 3.61 | 3.70 | 3.70 | 83,131 |
| 15 Dec 2023 | 5.63 | 5.63 | 4.16 | 4.48 | 4.48 | 353,946 |
| 14 Dec 2023 | 4.31 | 4.63 | 4.05 | 4.59 | 4.59 | 169,198 |
| 13 Dec 2023 | 3.68 | 3.89 | 3.40 | 3.48 | 3.48 | 106,759 |
| 12 Dec 2023 | 3.13 | 3.54 | 3.03 | 3.50 | 3.50 | 106,782 |
| 11 Dec 2023 | 2.87 | 3.11 | 2.87 | 2.94 | 2.94 | 29,369 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.