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 (%)
Dec 31, 2020 51.71 51.71 51.71 2,545,164 -0.77(-1.47%)
Dec 30, 2020 52.00 53.88 51.16 52.48 2,545,164 +1.79(+3.53%)
Dec 29, 2020 50.77 51.67 50.30 50.69 2,453,738 -0.26(-0.51%)
Dec 28, 2020 55.00 55.25 50.62 50.95 4,447,670 -4.05(-7.36%)
Dec 24, 2020 52.28 55.08 51.60 55.00 3,484,200 +2.65(+5.06%)
Dec 23, 2020 52.84 54.26 51.72 52.35 8,713,616 -0.71(-1.34%)
Dec 22, 2020 55.14 55.94 51.48 53.06 6,048,166 -2.14(-3.88%)
Dec 21, 2020 58.85 59.23 55.16 55.20 5,742,093 -4.70(-7.85%)
Dec 18, 2020 59.70 60.70 58.96 59.90 4,029,100 -0.10(-0.17%)
Dec 17, 2020 58.90 60.50 58.52 60.00 2,294,666 +0.00(+0.00%)
Dec 16, 2020 59.60 60.08 58.34 60.00 2,085,559 +1.00(+1.69%)
Dec 15, 2020 60.24 60.96 57.98 59.00 3,602,233 -0.51(-0.86%)
Dec 14, 2020 61.00 62.16 58.67 59.51 3,575,474 -2.70(-4.34%)
Dec 11, 2020 64.50 64.89 61.60 62.21 4,093,400 -2.68(-4.13%)
Dec 10, 2020 64.23 65.35 63.46 64.89 4,038,233 +0.07(+0.11%)
Dec 09, 2020 62.65 65.65 61.41 64.82 2,791,156 +2.08(+3.32%)
Dec 08, 2020 64.12 64.72 60.96 62.74 4,062,583 -1.98(-3.06%)
Dec 07, 2020 68.70 74.33 61.78 64.72 9,038,557 +3.99(+6.57%)
Dec 04, 2020 61.55 61.89 60.30 60.73 2,586,500 -0.47(-0.77%)
Dec 03, 2020 61.99 62.91 60.53 61.20 5,065,428 -0.96(-1.54%)
Dec 02, 2020 64.55 64.59 61.34 62.16 2,486,034 -2.22(-3.45%)
Dec 01, 2020 64.51 65.67 63.14 64.38 1,898,071 +0.09(+0.14%)
Nov 30, 2020 63.62 64.57 62.91 64.29 2,961,769 +0.68(+1.07%)
Nov 27, 2020 63.27 64.16 60.66 63.61 2,058,300 +1.31(+2.10%)
Nov 25, 2020 65.30 65.74 62.28 62.30 5,586,200 -2.78(-4.27%)
Nov 24, 2020 63.61 67.61 63.47 65.08 4,028,839 +1.18(+1.85%)
Nov 23, 2020 63.51 65.00 60.00 63.90 4,980,722 -1.76(-2.68%)
Nov 20, 2020 56.60 66.30 53.75 65.66 22,868,100 -5.69(-7.97%)
Nov 19, 2020 68.18 71.78 66.89 71.35 4,699,095 +3.34(+4.91%)
Nov 18, 2020 70.60 70.85 67.29 68.01 2,515,964 -2.79(-3.94%)
Nov 17, 2020 70.28 71.82 69.15 70.80 1,815,079 -0.21(-0.30%)
Nov 16, 2020 69.21 72.24 69.03 71.01 2,835,328 +0.91(+1.30%)
Nov 13, 2020 74.40 74.40 68.84 70.10 4,382,300 -3.83(-5.18%)
Nov 12, 2020 72.34 74.60 71.55 73.93 1,927,535 +2.07(+2.88%)
Nov 11, 2020 70.84 72.03 69.15 71.86 955,988 +1.52(+2.16%)
Nov 10, 2020 68.90 71.15 67.65 70.34 1,646,367 +1.11(+1.60%)
Nov 09, 2020 71.26 72.79 68.31 69.23 3,529,796 -3.51(-4.83%)
Nov 06, 2020 72.54 74.50 70.11 72.74 2,166,600 +0.09(+0.12%)
Nov 05, 2020 74.50 76.26 70.50 72.65 2,636,385 -1.68(-2.26%)
Nov 04, 2020 69.89 74.52 69.53 74.33 2,893,958 +5.67(+8.26%)
Nov 03, 2020 64.36 69.85 64.21 68.66 4,814,915 +3.15(+4.81%)
Nov 02, 2020 67.91 68.00 63.31 65.51 5,251,059 -0.91(-1.37%)
Oct 30, 2020 68.99 69.42 66.11 66.42 4,363,300 -2.48(-3.60%)
Oct 29, 2020 68.55 71.41 67.64 68.90 5,447,837 -0.15(-0.22%)
Oct 28, 2020 67.27 70.79 67.10 69.05 3,833,081 +0.76(+1.11%)
Oct 27, 2020 69.46 69.70 67.30 68.29 2,481,828 +0.32(+0.47%)
Oct 26, 2020 66.46 69.39 66.21 67.97 2,816,848 +0.81(+1.21%)
Oct 23, 2020 70.00 71.16 66.46 67.16 4,525,800 -2.64(-3.78%)
Oct 22, 2020 69.99 73.76 69.04 69.80 8,393,387 -1.43(-2.01%)
Oct 21, 2020 80.36 80.75 69.81 71.23 19,045,056 -31.71(-30.80%)
Oct 20, 2020 100.81 104.95 99.20 102.94 3,074,225 +2.21(+2.19%)
Oct 19, 2020 113.00 113.00 98.38 100.73 4,938,993 -6.29(-5.88%)
Oct 16, 2020 108.09 108.83 105.65 107.02 2,676,500 -0.90(-0.83%)
Oct 15, 2020 110.39 111.55 105.69 107.92 1,407,562 -3.00(-2.70%)
Oct 14, 2020 116.19 116.19 109.26 110.92 2,664,925 -3.72(-3.24%)
Oct 13, 2020 115.00 115.18 112.30 114.64 977,534 -0.35(-0.30%)
Oct 12, 2020 116.64 119.94 114.06 114.99 1,916,104 +0.44(+0.38%)
Oct 09, 2020 102.45 115.88 101.79 114.55 2,841,900 +12.40(+12.14%)
Oct 08, 2020 104.81 105.50 101.58 102.15 1,087,249 -1.47(-1.42%)
Oct 07, 2020 96.58 103.88 96.30 103.62 1,933,725 +8.81(+9.29%)
Oct 06, 2020 94.90 98.52 94.54 94.81 2,640,744 +0.10(+0.11%)
Oct 05, 2020 93.60 95.06 91.04 94.71 1,012,263 +1.61(+1.73%)
Oct 02, 2020 90.00 96.28 90.00 93.10 1,809,000 -0.10(-0.11%)
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.