GSX

GSX Techedu Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
GSX Techedu Inc GSX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.84 0.85% 100.00 98.26 103.08 99.16 99.16 16:12:01
more quote information »

GSX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week112.27141.7890.23108.119,562,828-12.27-10.93%
1 Month73.40141.7871.0099.344,499,84326.6036.24%
3 Months29.31141.7827.0664.686,006,19070.69241.18%
6 Months35.16141.7827.0651.075,184,30064.84184.41%
1 Year14.74141.7811.7244.363,461,81885.26578.43%
3 Years12.10141.788.5342.813,071,59887.90726.45%
5 Years12.10141.788.5342.813,071,59887.90726.45%

GSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 99.16 0.61 0.62% 97.48 100.99 90.23 2,795,926
Aug 11 2020 98.55 1.99 2.06% 96.24 109.26 94.30 6,019,690
Aug 10 2020 96.56 -9.44 -8.91% 107.24 108.40 94.6001 6,884,334
Aug 07 2020 106.00 -25.53 -19.41% 128.11 141.78 99.01 23,115,701
Aug 06 2020 131.53 17.64 15.49% 112.27 131.88 110.28 8,998,489
Aug 05 2020 113.89 8.11 7.67% 106.30 113.89 104.65 4,688,106
Aug 04 2020 105.78 7.98 8.16% 97.43 105.98 96.475 3,394,979
Aug 03 2020 97.80 8.11 9.04% 90.02 98.67 89.77 3,615,149
Jul 31 2020 89.69 2.73 3.14% 87.00 90.00 86.01 1,902,900
Jul 30 2020 86.96 3.19 3.81% 83.43 86.96 82.32 1,769,401
Jul 29 2020 83.77 -1.36 -1.6% 86.38 87.04 82.90 1,600,083
Jul 28 2020 85.13 -2.24 -2.56% 85.47 90.18 84.01 1,767,763
Jul 27 2020 87.37 6.02 7.4% 80.72 87.63 79.31 3,773,390
Jul 24 2020 81.35 -0.75 -0.91% 79.36 81.80 77.48 2,213,950
Jul 23 2020 82.10 -1.61 -1.92% 84.66 87.98 81.50 1,686,521
Jul 22 2020 83.71 -1.94 -2.27% 85.43 86.80 80.50 2,632,451
Jul 21 2020 85.65 1.75 2.09% 85.00 88.96 82.82 3,618,036
Jul 20 2020 83.90 7.76 10.19% 78.23 84.50 76.20 2,119,787
Jul 17 2020 76.14 1.14 1.52% 75.68 78.12 73.70 3,789,000
Jul 16 2020 75.00 -2.20 -2.85% 73.40 77.00 71.00 3,611,199
Jul 15 2020 77.20 -2.98 -3.72% 79.09 79.90 73.04 5,217,216
Jul 14 2020 80.1799 -1.24 -1.52% 78.10 80.77 74.1115 4,685,594
Jul 13 2020 81.42 -5.97 -6.83% 90.00 92.00 81.23 5,715,761
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:20200813 20:27:15