Gossamer Bio, Inc. (FRA:4GB)
Germany · Delayed Price · Currency is EUR 2.814
-0.116 (-3.96%)
At close: Dec 19, 2025
Gossamer Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -3.96% | - |
| Dec 18, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | -2.01% | - |
| Dec 17, 2025 | 3.01 | 3.09 | 2.99 | 2.99 | 2.99 | -1.25% | - |
| Dec 16, 2025 | 3.17 | 3.17 | 3.03 | 3.03 | 3.03 | -0.33% | - |
| Dec 15, 2025 | 2.96 | 3.12 | 2.96 | 3.04 | 3.04 | -0.91% | - |
| Dec 12, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 7.43% | - |
| Dec 11, 2025 | 2.79 | 2.85 | 2.79 | 2.85 | 2.85 | -0.97% | - |
| Dec 10, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.84% | - |
| Dec 9, 2025 | 2.79 | 2.86 | 2.79 | 2.86 | 2.86 | 2.51% | - |
| Dec 8, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.29% | - |
| Dec 5, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | -2.24% | - |
| Dec 4, 2025 | 2.80 | 3.01 | 2.79 | 2.86 | 2.86 | 12.16% | 1,500 |
| Dec 3, 2025 | 2.47 | 2.55 | 2.47 | 2.55 | 2.55 | -4.42% | - |
| Dec 2, 2025 | 2.61 | 2.67 | 2.61 | 2.67 | 2.67 | -2.06% | - |
| Dec 1, 2025 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | -2.92% | - |
| Nov 28, 2025 | 2.77 | 2.81 | 2.77 | 2.81 | 2.81 | -0.71% | - |
| Nov 27, 2025 | 2.77 | 2.83 | 2.77 | 2.83 | 2.83 | 0.93% | 320 |
| Nov 26, 2025 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 2.71% | - |
| Nov 25, 2025 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | 4.36% | - |
| Nov 24, 2025 | 2.56 | 2.61 | 2.55 | 2.61 | 2.61 | 0.46% | - |
| Nov 21, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | -4.13% | - |
| Nov 20, 2025 | 2.69 | 2.71 | 2.69 | 2.71 | 2.71 | 4.39% | - |
| Nov 19, 2025 | 2.51 | 2.60 | 2.51 | 2.60 | 2.60 | 2.69% | - |
| Nov 18, 2025 | 2.39 | 2.53 | 2.39 | 2.53 | 2.53 | 9.90% | - |
| Nov 17, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 15.22% | - |
| Nov 14, 2025 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -11.04% | - |
| Nov 13, 2025 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 0.99% | - |
| Nov 12, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 6.51% | - |
| Nov 11, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 2.86% | - |
| Nov 10, 2025 | 1.96 | 2.03 | 1.95 | 2.03 | 2.03 | 4.64% | - |
| Nov 7, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | -1.02% | - |
| Nov 6, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -2.78% | 100 |
| Nov 4, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | -5.00% | - |
| Nov 3, 2025 | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | 4.64% | - |
| Oct 31, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 3.00% | - |
| Oct 30, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | 2.66% | - |
| Oct 29, 2025 | 1.98 | 1.99 | 1.92 | 1.92 | 1.92 | -0.31% | - |
| Oct 28, 2025 | 1.98 | 1.99 | 1.92 | 1.92 | 1.92 | -3.41% | - |
| Oct 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 12.35% | - |
| Oct 24, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -4.63% | - |
| Oct 23, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 4.20% | - |
| Oct 22, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -5.31% | - |
| Oct 21, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -0.05% | - |
| Oct 20, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | -2.38% | - |
| Oct 17, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | -5.99% | - |
| Oct 16, 2025 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 1.38% | - |
| Oct 15, 2025 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | -0.78% | - |
| Oct 14, 2025 | 2.09 | 2.10 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Oct 13, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | -6.04% | - |
| Oct 10, 2025 | 2.12 | 2.18 | 2.12 | 2.12 | 2.12 | 2.02% | 100 |