Historical Data for GSX Techedu Inc. American Depositary Shares three of which representing two Class A (GSX)

$ 100.73   -6.29 (-5.88%) Volume: 4.94m 4:00 PM EDT 19-Oct-2020
After Hours:  $ 100.73 0.00 (0.00%) Volume: 1.7m 4:46 PM EDT 19-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 113.00 113.00 98.38 100.73 3.24m -6.29 -5.88% 100.73 331.32m 25,641
10/16/20 108.09 108.83 105.65 107.02 2.67m -0.90 -0.83% 107.02 287.42m 14,824
10/15/20 110.39 111.55 105.69 107.92 1.41m -3.00 -2.70% 107.92 151.91m 14,989
10/14/20 116.19 116.19 109.26 110.92 2.66m -3.72 -3.24% 110.92 296.69m 17,761
10/13/20 115.00 115.18 112.30 114.64 977.32k -0.35 -0.30% 114.64 111.78m 12,848
10/12/20 116.64 119.94 114.06 114.99 1.92m 0.44 0.38% 114.99 222.94m 18,345
10/09/20 102.45 115.88 101.79 114.55 2.84m 12.40 12.14% 114.55 317.05m 28,427
10/08/20 104.81 105.50 101.58 102.15 1.09m -1.47 -1.42% 102.15 111.97m 13,147
10/07/20 96.58 103.88 96.30 103.62 1.93m 8.81 9.29% 103.62 197.36m 21,158
10/06/20 94.90 98.52 94.54 94.81 2.64m 0.10 0.11% 94.81 251.87m 17,669
10/05/20 93.60 95.06 91.04 94.71 1.01m 1.61 1.73% 94.71 94.84m 11,629
10/02/20 90.00 96.276 90.00 93.10 1.81m -0.10 -0.11% 93.10 169.39m 15,959
10/01/20 91.34 94.00 89.465 93.20 1.56m 3.09 3.43% 93.20 144.82m 15,277
09/30/20 92.96 95.63 89.295 90.11 3.35m -3.87 -4.12% 90.11 307.42m 26,973
09/29/20 96.70 96.89 92.41 93.98 3.87m -3.78 -3.87% 93.98 362.71m 31,282
09/28/20 100.57 102.26 95.85 97.76 4.09m -1.15 -1.16% 97.76 399.79m 23,048
09/25/20 100.00 100.74 94.37 98.91 4.83m -2.08 -2.06% 98.91 472.95m 28,535
09/24/20 105.04 105.84 100.23 100.99 3.41m -5.01 -4.73% 100.99 351.39m 30,235
09/23/20 105.44 109.45 104.51 106.00 4.31m 0.40 0.38% 106.00 457.61m 18,976
09/22/20 104.55 105.63 102.72 105.60 2m 0.72 0.69% 105.60 209.59m 13,386
09/21/20 104.61 105.87 102.04 104.88 3.04m -1.64 -1.54% 104.88 316.33m 22,622