GSX

GSX Techedu Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-1.26 -1.77% 69.97 10:50:40
Close Price Low Price High Price Open Price Previous Close
69.105 73.76 69.99 71.23
more quote information »

GSX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week110.39113.0069.0683.766,221,896-40.42-36.62%
1 Month105.04119.9469.0692.883,451,369-35.07-33.39%
3 Months83.43141.7869.0694.874,587,872-13.46-16.13%
6 Months34.90141.7827.0667.835,328,18735.07100.49%
1 Year14.09141.7813.8355.504,120,31455.88396.59%
3 Years12.10141.788.5351.923,270,02057.87478.26%
5 Years12.10141.788.5351.923,270,02057.87478.26%

GSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 71.23 -31.71 -30.8% 80.36 80.75 69.81 19,031,619
Oct 20 2020 102.94 2.21 2.19% 101.00 104.9499 99.20 3,073,195
Oct 19 2020 100.73 -6.29 -5.88% 112.35 113.00 98.38 4,938,718
Oct 16 2020 107.02 -0.90 -0.83% 108.09 108.83 105.65 2,662,297
Oct 15 2020 107.92 -3.00 -2.7% 110.39 111.55 105.69 1,403,652
Oct 14 2020 110.92 -3.72 -3.24% 116.00 116.19 109.26 2,658,178
Oct 13 2020 114.64 -0.35 -0.3% 114.23 115.18 112.30 977,232
Oct 12 2020 114.99 0.44 0.38% 116.64 119.94 114.06 1,915,887
Oct 09 2020 114.55 12.40 12.14% 102.45 115.88 101.79 2,838,333
Oct 08 2020 102.15 -1.47 -1.42% 104.95 105.50 101.58 1,087,043
Oct 07 2020 103.62 8.81 9.29% 96.15 103.88 96.15 1,932,351
Oct 06 2020 94.81 0.10 0.11% 94.90 98.52 94.54 2,639,222
Oct 05 2020 94.71 1.61 1.73% 93.60 95.06 91.04 1,010,126
Oct 02 2020 93.10 -0.10 -0.11% 90.00 96.276 90.00 1,808,491
Oct 01 2020 93.20 3.09 3.43% 91.34 94.00 89.465 1,561,833
Sep 30 2020 90.11 -3.87 -4.12% 92.96 95.63 89.295 3,298,206
Sep 29 2020 93.98 -3.78 -3.87% 96.70 96.89 92.41 3,867,548
Sep 28 2020 97.76 -1.15 -1.16% 100.57 102.26 95.85 4,088,187
Sep 25 2020 98.91 -2.08 -2.06% 99.92 100.74 94.37 4,825,625
Sep 24 2020 100.99 -5.01 -4.73% 105.04 105.84 100.23 3,409,646
Sep 23 2020 106.00 0.40 0.38% 105.71 109.45 104.51 2,308,569
Sep 22 2020 105.60 0.72 0.69% 104.55 105.60 102.72 1,996,353
See More Historical Prices »
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:20201022 15:05:44