Gossamer Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	3.33	3.40	3.25	3.34	3.34	-	1,137,328
Nov 26, 2025	3.31	3.37	3.22	3.34	3.34	2.14%	1,718,456
Nov 25, 2025	3.24	3.34	3.19	3.27	3.27	2.83%	2,389,609
Nov 24, 2025	3.08	3.23	3.00	3.18	3.18	3.92%	2,735,002
Nov 21, 2025	3.11	3.17	2.93	3.06	3.06	-1.61%	2,742,673
Nov 20, 2025	3.22	3.28	3.05	3.11	3.11	-0.96%	2,952,105
Nov 19, 2025	3.06	3.20	3.02	3.14	3.14	2.95%	3,058,673
Nov 18, 2025	2.98	3.10	2.92	3.05	3.05	2.01%	2,897,706
Nov 17, 2025	2.71	3.06	2.65	2.99	2.99	10.33%	6,266,487
Nov 14, 2025	2.42	2.77	2.42	2.71	2.71	7.97%	2,785,582
Nov 13, 2025	2.65	2.66	2.50	2.51	2.51	-7.04%	2,324,557
Nov 12, 2025	2.63	2.71	2.54	2.70	2.70	4.25%	3,419,273
Nov 11, 2025	2.49	2.60	2.46	2.59	2.59	4.44%	2,300,251
Nov 10, 2025	2.45	2.62	2.44	2.48	2.48	5.08%	4,073,072
Nov 7, 2025	2.30	2.41	2.21	2.36	2.36	2.16%	2,091,629
Nov 6, 2025	2.28	2.41	2.28	2.31	2.31	-2.53%	2,346,750
Nov 5, 2025	2.29	2.38	2.20	2.37	2.37	3.04%	2,292,266
Nov 4, 2025	2.35	2.37	2.28	2.30	2.30	-3.77%	1,937,214
Nov 3, 2025	2.49	2.49	2.35	2.39	2.39	-2.45%	2,493,831
Oct 31, 2025	2.43	2.52	2.38	2.45	2.45	1.24%	2,163,333
Oct 30, 2025	2.40	2.49	2.36	2.42	2.42	1.26%	2,166,358
Oct 29, 2025	2.38	2.47	2.33	2.39	2.39	0.42%	2,353,323
Oct 28, 2025	2.37	2.40	2.28	2.38	2.38	-0.42%	1,558,670
Oct 27, 2025	2.48	2.53	2.34	2.39	2.39	-3.63%	3,831,114
Oct 24, 2025	2.15	2.49	2.13	2.48	2.48	18.66%	7,741,779
Oct 23, 2025	2.23	2.24	2.08	2.09	2.09	-5.43%	2,981,791
Oct 22, 2025	2.15	2.22	2.12	2.21	2.21	1.38%	2,573,978
Oct 21, 2025	2.27	2.28	2.15	2.18	2.18	-3.96%	4,084,419
Oct 20, 2025	2.23	2.31	2.19	2.27	2.27	3.65%	2,302,370
Oct 17, 2025	2.29	2.30	2.18	2.19	2.19	-5.19%	2,998,195
Oct 16, 2025	2.44	2.45	2.23	2.31	2.31	-4.15%	2,828,120
Oct 15, 2025	2.39	2.45	2.36	2.41	2.41	1.26%	2,381,115
Oct 14, 2025	2.40	2.42	2.31	2.38	2.38	-2.46%	2,260,013
Oct 13, 2025	2.35	2.44	2.29	2.44	2.44	7.02%	3,016,796
Oct 10, 2025	2.55	2.58	2.21	2.28	2.28	-10.94%	4,325,646
Oct 9, 2025	2.45	2.61	2.45	2.56	2.56	5.79%	3,038,358
Oct 8, 2025	2.53	2.55	2.41	2.42	2.42	-3.20%	2,808,481
Oct 7, 2025	2.40	2.55	2.40	2.50	2.50	3.73%	2,640,871
Oct 6, 2025	2.57	2.59	2.32	2.41	2.41	-6.23%	4,064,409
Oct 3, 2025	2.51	2.64	2.51	2.57	2.57	3.63%	2,797,530
Oct 2, 2025	2.50	2.55	2.38	2.48	2.48	-0.40%	4,192,477
Oct 1, 2025	2.59	2.70	2.46	2.49	2.49	-5.32%	4,410,143
Sep 30, 2025	2.84	2.84	2.57	2.63	2.63	-6.74%	4,702,198
Sep 29, 2025	2.73	2.83	2.64	2.82	2.82	4.44%	2,766,550
Sep 26, 2025	2.78	2.83	2.63	2.70	2.70	-2.88%	3,931,464
Sep 25, 2025	2.84	2.88	2.73	2.78	2.78	-7.02%	8,591,908
Sep 24, 2025	3.09	3.18	2.98	2.99	2.99	-2.92%	3,112,299
Sep 23, 2025	3.17	3.17	2.98	3.08	3.08	-2.53%	2,711,529
Sep 22, 2025	3.04	3.21	3.01	3.16	3.16	3.61%	4,354,158
Sep 19, 2025	3.13	3.18	2.94	3.05	3.05	-0.97%	5,112,778