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 (%)
Feb 28, 2020 40.50 41.66 37.51 40.55 3,196,400 -1.45(-3.45%)
Feb 27, 2020 42.60 43.53 41.70 42.00 2,380,257 -1.50(-3.45%)
Feb 26, 2020 42.04 45.32 41.70 43.50 4,451,870 -0.59(-1.34%)
Feb 25, 2020 45.55 46.20 42.25 44.09 6,849,060 -1.33(-2.93%)
Feb 24, 2020 40.33 46.40 40.31 45.42 3,937,128 +2.70(+6.32%)
Feb 21, 2020 42.68 44.48 41.83 42.72 3,254,900 -0.04(-0.09%)
Feb 20, 2020 44.50 44.74 41.05 42.76 3,684,068 -2.22(-4.94%)
Feb 19, 2020 39.35 45.36 38.80 44.98 6,757,734 +7.12(+18.81%)
Feb 18, 2020 38.99 39.33 37.34 37.86 5,422,839 +3.36(+9.74%)
Feb 14, 2020 37.33 37.39 34.11 34.50 2,600,500 -2.46(-6.66%)
Feb 13, 2020 35.07 37.49 34.71 36.96 2,483,101 +0.75(+2.07%)
Feb 12, 2020 36.81 37.10 34.50 36.21 4,716,627 -1.02(-2.74%)
Feb 11, 2020 41.03 41.03 37.05 37.23 3,885,925 -4.51(-10.80%)
Feb 10, 2020 39.90 42.07 39.51 41.74 2,525,980 +1.82(+4.56%)
Feb 07, 2020 39.98 40.26 38.01 39.92 2,346,900 +0.68(+1.73%)
Feb 06, 2020 38.08 39.24 36.06 39.24 1,974,429 +1.88(+5.03%)
Feb 05, 2020 40.03 40.38 35.61 37.36 2,436,367 -1.19(-3.09%)
Feb 04, 2020 37.13 39.88 37.03 38.55 6,455,639 +3.50(+9.99%)
Feb 03, 2020 33.02 35.12 32.62 35.05 3,411,312 +2.36(+7.22%)
Jan 31, 2020 33.41 33.81 31.30 32.69 2,454,900 +0.34(+1.05%)
Jan 30, 2020 36.88 37.00 31.31 32.35 4,145,324 -4.88(-13.11%)
Jan 29, 2020 35.45 37.47 34.95 37.23 2,691,678 +2.11(+6.01%)
Jan 28, 2020 34.89 36.45 34.18 35.12 2,680,985 +0.84(+2.45%)
Jan 27, 2020 29.57 34.90 28.95 34.28 3,378,472 +3.06(+9.80%)
Jan 24, 2020 33.18 33.37 30.91 31.22 2,565,600 -1.51(-4.61%)
Jan 23, 2020 34.17 34.60 32.26 32.73 3,059,753 -2.52(-7.15%)
Jan 22, 2020 35.12 36.29 34.08 35.25 3,642,046 +0.64(+1.85%)
Jan 21, 2020 32.68 34.85 31.15 34.61 3,828,587 +1.70(+5.17%)
Jan 17, 2020 30.39 32.97 30.31 32.91 3,165,700 +2.51(+8.26%)
Jan 16, 2020 29.86 31.96 29.82 30.40 5,580,012 +0.98(+3.33%)
Jan 15, 2020 29.00 30.38 28.90 29.42 3,823,020 +0.76(+2.65%)
Jan 14, 2020 28.08 28.87 27.30 28.66 2,912,979 +1.01(+3.65%)
Jan 13, 2020 27.19 28.06 26.77 27.65 1,925,498 +0.81(+3.02%)
Jan 10, 2020 25.48 27.10 25.48 26.84 1,788,800 +1.58(+6.25%)
Jan 09, 2020 24.62 25.68 24.62 25.26 1,801,371 +0.80(+3.27%)
Jan 08, 2020 25.05 25.20 24.18 24.46 1,554,844 -0.29(-1.17%)
Jan 07, 2020 24.00 25.66 23.80 24.75 2,160,182 +1.00(+4.21%)
Jan 06, 2020 23.30 24.09 22.88 23.75 1,144,104 +0.32(+1.37%)
Jan 03, 2020 23.38 23.98 23.33 23.43 925,000 -0.31(-1.31%)
Jan 02, 2020 22.70 24.10 22.70 23.74 2,094,277 +1.88(+8.60%)
Dec 31, 2019 21.45 22.11 21.23 21.86 1,741,700 +0.48(+2.25%)
Dec 30, 2019 21.89 21.89 21.02 21.38 695,627 -0.53(-2.42%)
Dec 27, 2019 22.05 22.08 21.42 21.91 1,329,300 -0.12(-0.54%)
Dec 26, 2019 22.15 22.40 21.35 22.03 767,433 +0.05(+0.23%)
Dec 24, 2019 21.63 22.36 21.63 21.98 459,100 +0.42(+1.95%)
Dec 23, 2019 20.80 21.64 20.76 21.56 1,543,258 +0.63(+3.01%)
Dec 20, 2019 20.56 21.20 20.56 20.93 2,984,000 +0.40(+1.95%)
Dec 19, 2019 20.79 21.13 20.25 20.53 1,092,813 -0.16(-0.77%)
Dec 18, 2019 20.77 21.28 20.58 20.69 1,115,989 +0.04(+0.19%)
Dec 17, 2019 20.40 20.71 19.91 20.65 841,821 +0.25(+1.23%)
Dec 16, 2019 20.60 20.84 20.27 20.40 1,302,728 -0.09(-0.44%)
Dec 13, 2019 19.75 20.59 19.55 20.49 2,675,800 +0.69(+3.48%)
Dec 12, 2019 20.01 20.04 19.41 19.80 2,524,054 -0.21(-1.05%)
Dec 11, 2019 20.00 20.43 19.92 20.01 1,407,672 +0.09(+0.45%)
Dec 10, 2019 19.69 19.99 19.35 19.92 1,254,323 +0.23(+1.17%)
Dec 09, 2019 19.95 20.59 19.53 19.69 1,998,473 +0.06(+0.31%)
Dec 06, 2019 19.04 19.80 19.04 19.63 1,625,700 +0.59(+3.10%)
Dec 05, 2019 18.72 19.83 18.68 19.04 3,915,560 +0.47(+2.53%)
Dec 04, 2019 18.31 18.64 17.74 18.57 1,265,863 +0.40(+2.20%)
Dec 03, 2019 18.04 18.80 17.82 18.17 3,015,725 +0.00(+0.00%)
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.