GSX

GSX Techedu Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
GSX Techedu Inc GSX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
10.38 10.58% 108.50 19:14:10
Open Price Low Price High Price Close Price Prev Close
96.77 93.9054 105.23 104.94 98.12
more quote information »

GSX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week62.88115.4862.3086.1112,791,14945.6272.55%
1 Month50.77115.4845.1170.476,323,26357.73113.71%
3 Months64.51115.4845.1166.324,933,07343.9968.19%
6 Months80.72141.7845.1179.754,691,42327.7834.42%
1 Year29.48141.7827.0661.444,900,43079.02268.05%
3 Years12.10141.788.5355.043,517,67696.40796.69%
5 Years12.10141.788.5355.043,517,67696.40796.69%

GSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 104.94 6.82 6.95% 96.77 105.23 93.9054 8,339,763
Jan 25 2021 98.12 6.12 6.65% 101.19 115.48 95.53 22,609,572
Jan 22 2021 92.00 13.92 17.83% 79.00 93.14 78.68 16,518,083
Jan 21 2021 78.08 8.13 11.62% 70.00 79.30 66.51 6,897,481
Jan 20 2021 69.95 3.99 6.05% 68.59 72.49 68.31 12,033,321
Jan 19 2021 65.96 6.36 10.67% 62.88 67.50 62.30 5,897,289
Jan 15 2021 59.60 1.36 2.34% 60.67 61.93 56.85 10,703,919
Jan 14 2021 58.24 4.74 8.86% 54.60 63.21 54.52 7,366,593
Jan 13 2021 53.50 7.29 15.78% 46.21 60.75 45.61 7,591,706
Jan 12 2021 46.21 -2.02 -4.19% 48.34 48.79 45.78 2,667,890
Jan 11 2021 48.23 -0.29 -0.6% 47.74 48.81 46.90 2,041,226
Jan 08 2021 48.52 2.06 4.43% 47.38 48.815 47.12 2,542,879
Jan 07 2021 46.46 0.03 0.06% 46.37 47.46 45.87 2,302,296
Jan 06 2021 46.43 -1.79 -3.71% 48.20 48.22 45.11 3,483,929
Jan 05 2021 48.22 -0.53 -1.09% 49.00 50.40 47.01 3,722,756
Jan 04 2021 48.75 -2.96 -5.72% 51.44 51.66 48.40 3,537,026
Dec 31 2020 51.71 -0.77 -1.47% 52.50 52.58 50.68 2,682,989
Dec 30 2020 52.48 1.79 3.53% 51.98 53.88 51.16 2,544,964
Dec 29 2020 50.69 -0.26 -0.51% 50.77 51.67 50.30 2,453,130
See More Historical Prices ยป
Your Recent History
NYSE
GSX
GSX Teched..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210127 00:30:46