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 (%)
May 29, 2020 30.08 31.95 30.06 31.36 13,623,900 +1.51(+5.06%)
May 28, 2020 29.23 31.13 29.22 29.85 5,771,142 +0.08(+0.27%)
May 27, 2020 31.76 31.86 29.00 29.77 5,990,894 -1.25(-4.03%)
May 26, 2020 30.20 32.65 30.20 31.02 7,039,397 +1.29(+4.34%)
May 22, 2020 28.13 30.28 27.06 29.73 8,659,600 +0.72(+2.48%)
May 21, 2020 29.31 29.68 27.38 29.01 9,176,057 -1.57(-5.13%)
May 20, 2020 34.00 34.45 29.65 30.58 14,281,415 -3.30(-9.74%)
May 19, 2020 33.08 34.99 32.59 33.88 7,818,026 +1.04(+3.17%)
May 18, 2020 29.71 34.09 29.71 32.84 28,195,900 -2.59(-7.31%)
May 15, 2020 34.50 36.60 34.44 35.43 5,858,100 +0.50(+1.43%)
May 14, 2020 37.28 37.59 34.67 34.93 5,271,443 -3.39(-8.85%)
May 13, 2020 39.33 40.00 37.66 38.32 2,405,227 +0.09(+0.24%)
May 12, 2020 39.30 40.46 37.68 38.23 2,554,986 -1.40(-3.53%)
May 11, 2020 41.83 42.25 38.45 39.63 3,034,483 -2.35(-5.60%)
May 08, 2020 40.80 42.06 40.22 41.98 3,223,200 +1.11(+2.72%)
May 07, 2020 39.35 40.90 37.29 40.87 4,876,652 +1.88(+4.82%)
May 06, 2020 40.29 41.30 38.65 38.99 4,728,478 -0.69(-1.74%)
May 05, 2020 37.99 40.07 37.80 39.68 3,003,460 +2.18(+5.81%)
May 04, 2020 36.55 38.79 36.35 37.50 3,664,441 +0.28(+0.75%)
May 01, 2020 38.40 39.40 35.70 37.22 7,943,200 -2.34(-5.92%)
Apr 30, 2020 38.80 39.80 37.89 39.56 5,428,757 +0.59(+1.51%)
Apr 29, 2020 39.32 39.51 38.41 38.97 3,060,675 +0.84(+2.20%)
Apr 28, 2020 36.35 38.89 35.86 38.13 4,500,596 +2.71(+7.65%)
Apr 27, 2020 31.75 35.83 31.74 35.42 5,010,964 +3.67(+11.56%)
Apr 24, 2020 32.28 32.47 31.17 31.75 2,615,300 -1.03(-3.14%)
Apr 23, 2020 33.00 33.15 31.01 32.78 5,189,741 -1.03(-3.05%)
Apr 22, 2020 34.90 35.89 33.61 33.81 3,274,795 -0.86(-2.48%)
Apr 21, 2020 35.03 35.69 33.33 34.67 5,006,190 -1.04(-2.91%)
Apr 20, 2020 32.83 35.85 32.82 35.71 4,953,652 +2.12(+6.31%)
Apr 17, 2020 31.81 33.98 31.75 33.59 2,662,900 +1.87(+5.90%)
Apr 16, 2020 30.00 31.98 29.32 31.72 3,935,092 +2.05(+6.91%)
Apr 15, 2020 29.90 30.37 29.06 29.67 8,565,474 -1.53(-4.90%)
Apr 14, 2020 32.50 33.30 28.29 31.20 18,738,504 -0.20(-0.64%)
Apr 13, 2020 32.31 33.75 31.11 31.40 3,704,658 -1.76(-5.31%)
Apr 09, 2020 32.50 34.43 31.68 33.16 6,199,100 +2.69(+8.83%)
Apr 08, 2020 30.00 31.88 29.75 30.47 9,803,635 -1.98(-6.10%)
Apr 07, 2020 34.71 34.71 30.22 32.45 6,910,811 -1.18(-3.51%)
Apr 06, 2020 34.05 35.49 32.20 33.63 7,818,005 +0.70(+2.13%)
Apr 03, 2020 37.56 37.56 31.96 32.93 10,703,300 -6.05(-15.52%)
Apr 02, 2020 37.21 40.14 34.60 38.98 6,158,572 -2.36(-5.71%)
Apr 01, 2020 41.90 43.49 40.36 41.34 2,085,489 -1.02(-2.41%)
Mar 31, 2020 42.00 42.88 41.70 42.36 1,504,721 +0.36(+0.86%)
Mar 30, 2020 42.59 42.98 41.61 42.00 939,912 -0.17(-0.40%)
Mar 27, 2020 42.00 42.69 41.04 42.17 1,646,500 -0.29(-0.68%)
Mar 26, 2020 41.77 43.80 41.77 42.46 3,890,358 +0.58(+1.38%)
Mar 25, 2020 39.41 42.67 39.41 41.88 3,677,548 +2.50(+6.35%)
Mar 24, 2020 39.62 40.88 38.61 39.38 1,438,366 +1.50(+3.96%)
Mar 23, 2020 39.49 39.51 37.21 37.88 2,801,488 -2.05(-5.13%)
Mar 20, 2020 41.88 42.88 39.30 39.93 2,027,400 -1.27(-3.08%)
Mar 19, 2020 40.32 42.00 39.78 41.20 1,482,619 +1.10(+2.74%)
Mar 18, 2020 39.31 42.00 38.73 40.10 1,794,790 -1.90(-4.52%)
Mar 17, 2020 37.90 42.00 37.79 42.00 3,249,005 +4.50(+12.00%)
Mar 16, 2020 35.70 37.55 34.50 37.50 2,899,447 -1.69(-4.31%)
Mar 13, 2020 39.56 39.60 37.00 39.19 1,890,900 +1.68(+4.48%)
Mar 12, 2020 39.59 40.09 37.51 37.51 2,422,588 -4.56(-10.84%)
Mar 11, 2020 41.10 43.60 40.68 42.07 1,457,869 -0.05(-0.12%)
Mar 10, 2020 40.50 42.40 40.20 42.12 1,230,157 +1.48(+3.64%)
Mar 09, 2020 39.00 41.30 38.50 40.64 1,793,872 -1.10(-2.64%)
Mar 06, 2020 41.41 42.20 39.66 41.74 1,804,300 -0.76(-1.79%)
Mar 05, 2020 42.75 44.30 41.72 42.50 1,032,119 -0.38(-0.89%)
Mar 04, 2020 43.30 43.60 42.52 42.88 1,662,443 -0.21(-0.49%)
Mar 03, 2020 42.02 44.32 41.25 43.09 2,105,951 +1.95(+4.74%)
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.