GSX Techedu Inc (GSX) Historical Stock Data
14.95 ↑0.00 (0.00%)
As of May 5, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, GSX is down -0.16% a day on average. There have been 14 days where GSX Techedu Inc closed green and 16 days where GSX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2021-07-07 | 13.53 | 12.97 | ↓$0.56 (-4.14%) | 12.65 | 13.57 | 5.76M |
2021-07-06 | 12.81 | 13.56 | ↑$0.75 (5.85%) | 12.77 | 13.93 | 4.30M |
2021-07-02 | 13.76 | 13.19 | ↓$0.57 (-4.14%) | 12.90 | 13.82 | 7.82M |
2021-07-01 | 14.89 | 14.36 | ↓$0.53 (-3.56%) | 13.83 | 14.99 | 4.46M |
2021-06-30 | 15.18 | 14.77 | ↓$0.41 (-2.70%) | 14.61 | 15.75 | 5.03M |
2021-06-29 | 14.91 | 15.36 | ↑$0.45 (3.02%) | 14.03 | 15.45 | 7.45M |
2021-06-28 | 14.87 | 14.95 | ↑$0.08 (0.57%) | 14.86 | 15.92 | 7.72M |
2021-06-25 | 15.14 | 14.59 | ↓$0.55 (-3.63%) | 14.13 | 15.44 | 13.63M |
2021-06-24 | 14.11 | 14.95 | ↑$0.84 (5.95%) | 14.05 | 15.28 | 10.47M |
2021-06-23 | 13.58 | 13.98 | ↑$0.40 (2.95%) | 13.55 | 14.49 | 5.53M |
2021-06-22 | 13.60 | 13.36 | ↓$0.24 (-1.76%) | 13.05 | 13.70 | 3.84M |
2021-06-21 | 12.81 | 13.72 | ↑$0.91 (7.10%) | 12.50 | 13.87 | 5.60M |
2021-06-18 | 12.77 | 12.99 | ↑$0.22 (1.72%) | 12.71 | 13.83 | 15.13M |
2021-06-17 | 13.42 | 12.56 | ↓$0.86 (-6.41%) | 12.20 | 13.43 | 14.96M |
2021-06-16 | 14.55 | 13.71 | ↓$0.84 (-5.77%) | 13.45 | 14.55 | 21.16M |
2021-06-15 | 15.44 | 15.67 | ↑$0.23 (1.49%) | 15.16 | 16.20 | 7.49M |
2021-06-14 | 14.57 | 16.15 | ↑$1.58 (10.84%) | 14.47 | 16.46 | 8.60M |
2021-06-11 | 16.07 | 14.66 | ↓$1.41 (-8.77%) | 14.18 | 16.07 | 15.13M |
2021-06-10 | 17.01 | 16.14 | ↓$0.87 (-5.11%) | 15.73 | 17.33 | 11.61M |
2021-06-09 | 15.58 | 15.50 | ↓$0.08 (-0.51%) | 15.24 | 18.06 | 23.49M |
2021-06-08 | 14.26 | 15.13 | ↑$0.87 (6.10%) | 13.86 | 15.62 | 12.07M |
2021-06-07 | 13.84 | 14.19 | ↑$0.35 (2.53%) | 12.81 | 14.25 | 11.35M |
2021-06-04 | 14.67 | 14.24 | ↓$0.43 (-2.93%) | 13.60 | 14.70 | 16.98M |
2021-06-03 | 16.96 | 14.95 | ↓$2.01 (-11.85%) | 14.55 | 16.96 | 17.31M |
2021-06-02 | 17.50 | 17.35 | ↓$0.15 (-0.86%) | 16.50 | 17.89 | 9.62M |
2021-06-01 | 19.00 | 18.08 | ↓$0.92 (-4.84%) | 17.81 | 19.50 | 5.31M |
2021-05-28 | 17.99 | 18.54 | ↑$0.55 (3.06%) | 17.75 | 19.67 | 6.67M |
2021-05-27 | 18.48 | 19.18 | ↑$0.70 (3.79%) | 17.10 | 19.65 | 12.38M |
2021-05-26 | 16.89 | 18.34 | ↑$1.45 (8.58%) | 16.13 | 19.23 | 18.66M |
2021-05-25 | 20.23 | 19.95 | ↓$0.28 (-1.36%) | 18.85 | 20.55 | 11.76M |
Create an account or log in to view more rows.
$GSX buy and hodl friends. we may be early
but we are not wrong. very soon.
$GSX the future is so bright .. I gotta wear shades..
$GSX almost time for the running
$GSX unstoppable up wow
$GSX in it to win it
$GSX Burn burn burn
$GSX buying time
added
$GSX let’s go!! Squeeze time
$GSX the catalyst we need !
$GSX Buy now