Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsx Techedu Inc ADR (NY: GSX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.24 13.75 12.87 12.95 953,938 -0.23(-1.75%)
Jul 30, 2019 13.38 13.84 12.98 13.18 1,105,541 -0.12(-0.90%)
Jul 29, 2019 13.14 13.59 12.53 13.30 798,590 +0.30(+2.31%)
Jul 26, 2019 13.09 13.99 12.90 13.00 1,420,600 +0.26(+2.04%)
Jul 25, 2019 12.00 13.50 11.95 12.74 1,863,417 +0.86(+7.24%)
Jul 24, 2019 11.17 11.99 11.06 11.88 450,016 +0.61(+5.41%)
Jul 23, 2019 10.82 11.48 10.65 11.27 241,146 +0.45(+4.16%)
Jul 22, 2019 10.25 10.85 10.25 10.82 178,973 +0.48(+4.64%)
Jul 19, 2019 10.14 10.42 10.14 10.34 59,000 +0.28(+2.78%)
Jul 18, 2019 10.47 10.61 10.01 10.06 613,757 -0.34(-3.27%)
Jul 17, 2019 10.08 10.78 10.08 10.40 843,771 +0.28(+2.77%)
Jul 16, 2019 9.720 10.40 9.580 10.12 1,588,916 +0.54(+5.64%)
Jul 15, 2019 9.290 9.730 9.070 9.580 357,947 +0.46(+5.04%)
Jul 12, 2019 9.090 9.400 9.060 9.120 331,400 +0.05(+0.55%)
Jul 11, 2019 9.150 9.480 8.830 9.070 860,333 +0.00(+0.00%)
Jul 10, 2019 9.550 9.720 8.860 9.070 1,774,851 -0.44(-4.63%)
Jul 09, 2019 9.520 9.890 9.410 9.510 746,178 -0.06(-0.63%)
Jul 08, 2019 10.55 10.60 9.500 9.570 1,200,144 -1.03(-9.72%)
Jul 05, 2019 10.35 10.93 10.02 10.60 1,051,700 +0.10(+0.95%)
Jul 03, 2019 10.15 10.55 10.01 10.50 420,500 +0.35(+3.45%)
Jul 02, 2019 9.900 10.49 9.900 10.15 555,117 +0.23(+2.32%)
Jul 01, 2019 11.23 11.23 9.850 9.920 1,594,160 -0.87(-8.06%)
Jun 28, 2019 10.00 10.83 9.810 10.79 1,569,400 +0.78(+7.79%)
Jun 27, 2019 9.310 10.04 9.310 10.01 576,329 +0.59(+6.26%)
Jun 26, 2019 9.350 9.700 9.340 9.420 533,580 +0.02(+0.21%)
Jun 25, 2019 9.270 9.750 9.270 9.400 325,385 +0.04(+0.43%)
Jun 24, 2019 9.520 9.600 9.330 9.360 90,602 -0.24(-2.50%)
Jun 21, 2019 9.500 9.640 9.291 9.600 499,400 +0.23(+2.45%)
Jun 20, 2019 9.400 9.420 9.220 9.370 424,425 +0.02(+0.21%)
Jun 19, 2019 9.420 9.420 9.260 9.350 93,875 -0.06(-0.64%)
Jun 18, 2019 9.460 9.648 9.200 9.410 723,887 -0.04(-0.42%)
Jun 17, 2019 9.600 9.620 9.400 9.450 163,636 -0.05(-0.53%)
Jun 14, 2019 9.550 9.660 9.300 9.500 1,167,000 -0.06(-0.63%)
Jun 13, 2019 9.420 9.750 9.420 9.560 227,127 -0.01(-0.10%)
Jun 12, 2019 9.435 9.700 9.425 9.570 233,071 +0.05(+0.53%)
Jun 11, 2019 9.570 9.710 9.430 9.520 401,136 -0.03(-0.31%)
Jun 10, 2019 9.690 9.800 9.320 9.550 903,612 -0.45(-4.50%)
Jun 07, 2019 10.07 10.70 8.530 10.00 3,697,400 -0.48(-4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.