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 (%)
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%)
Mar 02, 2020 41.31 43.31 39.39 41.14 3,083,983 +0.59(+1.45%)
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%)
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.