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 (%)
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%)
Oct 01, 2020 91.34 94.00 89.46 93.20 1,561,958 +3.09(+3.43%)
Sep 30, 2020 92.96 95.63 89.30 90.11 3,349,457 -3.87(-4.12%)
Sep 29, 2020 96.70 96.89 92.41 93.98 3,867,746 -3.78(-3.87%)
Sep 28, 2020 100.57 102.26 95.85 97.76 4,088,241 -1.15(-1.16%)
Sep 25, 2020 100.00 100.74 94.37 98.91 4,826,800 -2.08(-2.06%)
Sep 24, 2020 105.04 105.84 100.23 100.99 3,413,082 -5.01(-4.73%)
Sep 23, 2020 105.44 109.45 104.51 106.00 4,309,884 +0.40(+0.38%)
Sep 22, 2020 104.55 105.63 102.72 105.60 1,999,213 +0.72(+0.69%)
Sep 21, 2020 104.61 105.87 102.04 104.88 3,039,524 -1.64(-1.54%)
Sep 18, 2020 106.00 106.87 103.01 106.52 3,962,800 +1.07(+1.01%)
Sep 17, 2020 100.29 107.18 99.74 105.45 5,716,489 +1.28(+1.23%)
Sep 16, 2020 99.02 104.20 95.72 104.17 3,770,980 +3.05(+3.02%)
Sep 15, 2020 92.66 102.05 92.34 101.12 9,934,165 +10.00(+10.97%)
Sep 14, 2020 86.09 92.75 85.71 91.12 4,085,733 +6.79(+8.05%)
Sep 11, 2020 80.21 86.40 80.11 84.33 5,048,400 +4.27(+5.33%)
Sep 10, 2020 79.07 80.32 76.01 80.06 2,775,795 +1.47(+1.87%)
Sep 09, 2020 78.77 82.13 76.80 78.59 3,203,495 +0.17(+0.22%)
Sep 08, 2020 77.50 79.00 72.51 78.42 3,824,399 -1.59(-1.99%)
Sep 04, 2020 77.00 81.12 76.35 80.01 3,780,900 +1.26(+1.60%)
Sep 03, 2020 80.04 82.00 77.23 78.75 4,153,198 -4.53(-5.44%)
Sep 02, 2020 78.70 85.96 77.00 83.28 12,408,394 -11.41(-12.05%)
Sep 01, 2020 88.87 95.46 88.39 94.69 4,198,559 +9.29(+10.88%)
Aug 31, 2020 82.37 88.43 80.93 85.40 5,119,644 +3.81(+4.67%)
Aug 28, 2020 81.50 83.49 81.42 81.59 2,986,700 -0.34(-0.41%)
Aug 27, 2020 82.48 83.99 80.41 81.93 2,846,981 -1.57(-1.88%)
Aug 26, 2020 88.41 88.41 81.30 83.50 4,080,188 -4.45(-5.06%)
Aug 25, 2020 87.50 91.75 86.32 87.95 5,057,966 +0.45(+0.51%)
Aug 24, 2020 91.10 91.59 86.80 87.50 3,698,588 -2.76(-3.06%)
Aug 21, 2020 87.97 91.50 86.77 90.26 3,025,900 +2.08(+2.36%)
Aug 20, 2020 86.79 88.75 85.57 88.18 5,509,087 +0.68(+0.78%)
Aug 19, 2020 89.30 90.49 85.53 87.50 6,235,586 -2.49(-2.77%)
Aug 18, 2020 88.27 91.95 87.51 89.99 5,990,785 +1.98(+2.25%)
Aug 17, 2020 93.99 94.79 85.46 88.01 4,303,317 -1.19(-1.33%)
Aug 14, 2020 89.63 91.47 84.11 89.20 10,546,300 -10.80(-10.80%)
Aug 13, 2020 99.16 103.08 98.26 100.00 2,698,997 +0.84(+0.85%)
Aug 12, 2020 97.48 100.99 90.23 99.16 2,797,391 +1.14(+1.16%)
Aug 11, 2020 96.24 109.26 94.30 98.02 5,523,774 +1.46(+1.51%)
Aug 10, 2020 107.42 107.42 94.60 96.56 8,340,200 -10.43(-9.75%)
Aug 07, 2020 128.11 141.78 99.01 106.99 23,994,800 -24.28(-18.50%)
Aug 06, 2020 112.27 131.54 110.28 131.27 9,047,621 +17.70(+15.59%)
Aug 05, 2020 106.30 113.69 104.65 113.57 4,775,801 +8.18(+7.76%)
Aug 04, 2020 97.43 105.69 96.47 105.39 3,416,135 +7.96(+8.17%)
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.