Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2021 34.71 35.41 32.32 33.88 20,754,136 +0.59(+1.77%)
Mar 30, 2021 33.61 36.32 32.62 33.29 38,393,028 +1.51(+4.75%)
Mar 29, 2021 38.75 39.01 30.70 31.78 84,042,304 -7.23(-18.53%)
Mar 26, 2021 61.19 63.09 29.40 39.01 76,546,496 -27.74(-41.56%)
Mar 25, 2021 66.87 70.71 66.06 66.75 6,035,679 -2.75(-3.96%)
Mar 24, 2021 72.65 72.65 67.03 69.50 8,792,626 -3.94(-5.36%)
Mar 23, 2021 83.57 83.57 72.97 73.44 5,633,527 -10.35(-12.35%)
Mar 22, 2021 86.76 87.39 82.80 83.79 3,686,104 -2.81(-3.24%)
Mar 19, 2021 90.00 90.00 85.89 86.60 4,030,400 -3.08(-3.43%)
Mar 18, 2021 91.76 92.53 88.91 89.68 2,904,413 -2.99(-3.23%)
Mar 17, 2021 88.32 92.87 86.51 92.67 3,274,816 +3.37(+3.77%)
Mar 16, 2021 89.74 93.32 88.78 89.30 2,935,914 +0.14(+0.16%)
Mar 15, 2021 83.89 89.74 83.39 89.16 4,939,303 +4.28(+5.04%)
Mar 12, 2021 79.22 86.68 79.00 84.88 4,784,000 +2.83(+3.45%)
Mar 11, 2021 81.16 82.60 77.46 82.05 4,909,524 +1.04(+1.28%)
Mar 10, 2021 89.01 89.47 79.95 81.01 9,957,155 -7.61(-8.59%)
Mar 09, 2021 88.43 89.18 84.61 88.62 4,126,332 +2.68(+3.12%)
Mar 08, 2021 86.95 90.29 81.53 85.94 9,082,179 -5.45(-5.96%)
Mar 05, 2021 71.50 95.66 69.44 91.39 13,999,900 +7.44(+8.86%)
Mar 04, 2021 84.40 87.79 80.23 83.95 12,143,633 -3.06(-3.52%)
Mar 03, 2021 98.00 98.14 83.18 87.01 11,304,061 -11.41(-11.59%)
Mar 02, 2021 117.00 117.37 98.11 98.42 12,430,270 -6.53(-6.22%)
Mar 01, 2021 103.95 106.31 102.02 104.95 2,899,747 +2.10(+2.04%)
Feb 26, 2021 103.00 103.70 99.47 102.85 7,188,100 +0.93(+0.91%)
Feb 25, 2021 97.52 102.41 97.00 101.92 2,487,221 +6.88(+7.24%)
Feb 24, 2021 96.23 96.99 89.71 95.04 2,124,179 -2.47(-2.53%)
Feb 23, 2021 91.99 97.80 86.01 97.51 3,972,648 -1.26(-1.28%)
Feb 22, 2021 100.20 101.27 98.67 98.77 5,902,880 -4.50(-4.36%)
Feb 19, 2021 100.68 104.80 100.31 103.27 3,097,400 +2.58(+2.56%)
Feb 18, 2021 101.00 101.61 96.13 100.69 2,903,254 -4.14(-3.95%)
Feb 17, 2021 108.00 109.70 103.86 104.83 2,569,746 -3.84(-3.53%)
Feb 16, 2021 106.35 109.78 104.83 108.67 4,230,918 +4.80(+4.62%)
Feb 12, 2021 97.06 105.40 96.25 103.87 3,436,400 +7.83(+8.15%)
Feb 11, 2021 93.50 98.26 91.52 96.04 3,532,105 +2.73(+2.93%)
Feb 10, 2021 92.04 93.98 88.65 93.31 4,994,846 +1.98(+2.17%)
Feb 09, 2021 91.31 92.95 89.11 91.33 5,377,072 -0.07(-0.08%)
Feb 08, 2021 90.00 93.68 88.18 91.40 4,054,723 +1.63(+1.82%)
Feb 05, 2021 86.42 91.76 85.76 89.77 4,150,900 +2.87(+3.30%)
Feb 04, 2021 84.24 88.48 80.60 86.90 7,243,846 +1.44(+1.68%)
Feb 03, 2021 83.72 87.24 81.10 85.46 7,636,224 +2.00(+2.40%)
Feb 02, 2021 90.29 90.88 81.38 83.46 9,392,493 -13.00(-13.48%)
Feb 01, 2021 95.01 99.90 93.68 96.46 6,993,059 -8.55(-8.14%)
Jan 29, 2021 102.10 108.43 98.40 105.01 9,634,500 +0.25(+0.24%)
Jan 28, 2021 116.82 130.00 93.20 104.76 16,284,905 -37.94(-26.59%)
Jan 27, 2021 140.26 149.05 117.50 142.70 32,778,044 +37.76(+35.98%)
Jan 26, 2021 96.77 105.23 93.91 104.94 8,336,821 +6.82(+6.95%)
Jan 25, 2021 100.89 115.48 95.53 98.12 22,611,868 +6.12(+6.65%)
Jan 22, 2021 79.00 93.14 78.68 92.00 15,801,000 +13.92(+17.83%)
Jan 21, 2021 70.00 79.30 66.51 78.08 6,898,500 +8.13(+11.62%)
Jan 20, 2021 68.59 72.49 68.31 69.95 10,708,622 +3.99(+6.05%)
Jan 19, 2021 62.88 67.50 62.30 65.96 5,899,307 +6.36(+10.67%)
Jan 15, 2021 60.52 61.93 56.85 59.60 10,855,600 +1.36(+2.34%)
Jan 14, 2021 54.60 63.21 54.52 58.24 7,367,041 +4.74(+8.86%)
Jan 13, 2021 46.21 60.75 45.61 53.50 7,592,432 +7.29(+15.78%)
Jan 12, 2021 48.34 48.79 45.78 46.21 2,668,059 -2.02(-4.19%)
Jan 11, 2021 47.74 48.81 46.90 48.23 2,041,271 -0.29(-0.60%)
Jan 08, 2021 47.38 48.81 47.12 48.52 2,544,900 +2.06(+4.43%)
Jan 07, 2021 46.37 47.46 45.87 46.46 2,302,696 +0.03(+0.06%)
Jan 06, 2021 48.22 48.22 45.11 46.43 3,483,951 -1.79(-3.71%)
Jan 05, 2021 49.00 50.40 47.01 48.22 3,722,911 -0.53(-1.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.