Gossamer Bio, Inc. (GOSS)
NASDAQ: GOSS · Real-Time Price · USD
0.882
-0.004 (-0.50%)
Nov 5, 2024, 11:14 AM EST - Market open

Gossamer Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.870.900.780.890.891.44%1,518,517
Nov 1, 20240.880.900.870.870.87-0.49%594,893
Oct 31, 20240.900.920.870.880.88-2.01%602,376
Oct 30, 20240.910.930.880.900.90-2.00%735,660
Oct 29, 20240.940.940.900.910.91-0.29%273,759
Oct 28, 20240.940.960.890.920.92-2.56%634,093
Oct 25, 20240.910.960.870.940.944.57%531,510
Oct 24, 20240.890.910.870.900.901.24%596,484
Oct 23, 20240.900.910.850.890.89-0.06%986,946
Oct 22, 20240.910.930.860.890.89-3.42%953,619
Oct 21, 20240.950.970.910.920.92-4.26%901,303
Oct 18, 20240.960.980.940.960.96-0.05%834,474
Oct 17, 20240.960.980.950.960.96-0.77%268,291
Oct 16, 20240.970.980.950.970.970.21%429,805
Oct 15, 20240.940.980.940.970.972.78%446,691
Oct 14, 20240.950.980.940.940.94-2.40%669,676
Oct 11, 20240.980.980.930.970.97-1.90%745,165
Oct 10, 20241.011.010.970.980.98-2.60%296,887
Oct 9, 20241.031.050.981.011.01-0.98%880,547
Oct 8, 20241.051.061.011.021.02-2.86%604,084
Oct 7, 20241.051.071.041.051.05-1.87%414,691
Oct 4, 20241.021.091.001.071.075.94%1,377,427
Oct 3, 20241.031.040.981.011.01-3.81%2,111,332
Oct 2, 20241.051.071.001.051.05-484,874
Oct 1, 20240.971.060.961.051.056.45%2,194,298
Sep 30, 20240.981.000.970.990.992.75%544,979
Sep 27, 20240.951.000.940.960.960.84%871,912
Sep 26, 20240.980.990.940.950.95-3.15%799,423
Sep 25, 20241.001.020.980.980.98-1.10%555,984
Sep 24, 20240.991.030.980.990.99-0.61%563,521
Sep 23, 20241.111.110.981.001.00-4.76%1,556,994
Sep 20, 20240.961.070.931.051.059.40%2,393,928
Sep 19, 20240.940.980.900.960.965.35%642,706
Sep 18, 20240.900.970.870.910.911.38%842,868
Sep 17, 20240.920.940.890.900.90-1.24%598,560
Sep 16, 20240.950.950.880.910.91-1.24%630,800
Sep 13, 20240.880.930.860.920.924.70%611,675
Sep 12, 20240.880.910.850.880.88-1.13%1,505,425
Sep 11, 20240.910.940.880.890.89-3.30%535,126
Sep 10, 20240.920.950.890.920.92-1.02%428,727
Sep 9, 20240.920.970.900.930.932.20%540,530
Sep 6, 20240.970.980.870.910.91-5.28%768,805
Sep 5, 20240.860.970.830.960.9611.87%2,095,932
Sep 4, 20240.890.890.840.860.86-0.98%629,949
Sep 3, 20240.850.930.850.870.87-1.20%1,240,148
Aug 30, 20240.880.890.830.880.881.96%591,416
Aug 29, 20240.890.910.820.860.86-2.34%1,018,560
Aug 28, 20240.910.930.860.880.88-3.53%663,241
Aug 27, 20240.940.950.890.910.91-1.08%558,657
Aug 26, 20240.890.950.890.920.921.66%804,269
Aug 23, 20240.900.930.870.910.911.98%477,449
Aug 22, 20240.930.950.870.890.89-5.20%634,999
Aug 21, 20240.910.970.900.940.941.12%746,020
Aug 20, 20240.910.930.880.930.93-0.40%508,236
Aug 19, 20240.860.940.850.930.939.83%1,574,469
Aug 16, 20240.820.860.810.850.853.07%554,014
Aug 15, 20240.830.870.820.820.82-0.30%688,078
Aug 14, 20240.850.860.790.830.830.21%884,532
Aug 13, 20240.830.890.810.830.833.81%665,781
Aug 12, 20240.800.850.780.800.800.48%598,179
Aug 9, 20240.850.900.790.790.79-3.16%592,765
Aug 8, 20240.820.840.780.820.820.60%506,829
Aug 7, 20240.840.900.810.810.81-2.51%551,384
Aug 6, 20240.850.930.810.830.835.40%1,322,731
Aug 5, 20240.810.850.770.790.79-11.42%2,013,143
Aug 2, 20240.870.970.840.890.891.39%1,111,086
Aug 1, 20240.910.980.870.880.88-2.58%2,269,396
Jul 31, 20240.961.000.900.900.90-4.41%965,931
Jul 30, 20241.031.070.900.950.95-7.35%2,117,623
Jul 29, 20241.121.121.001.021.02-8.93%1,325,487
Jul 26, 20241.091.141.071.121.122.75%703,805
Jul 25, 20241.061.141.061.091.091.87%467,044
Jul 24, 20241.061.151.051.071.07-808,276
Jul 23, 20241.041.091.021.071.070.94%424,566
Jul 22, 20241.021.081.021.061.062.91%531,083
Jul 19, 20241.031.081.021.031.03-1.90%787,848
Jul 18, 20241.071.191.031.051.05-3.67%1,543,635
Jul 17, 20241.271.321.081.091.09-12.80%2,708,909
Jul 16, 20241.191.331.191.251.255.93%4,316,263
Jul 15, 20241.211.211.121.181.180.85%1,924,143
Jul 12, 20241.291.331.161.171.17-4.88%1,633,571
Jul 11, 20241.191.371.161.231.235.13%3,215,013
Jul 10, 20241.201.291.131.171.17-2.50%2,554,738
Jul 9, 20241.171.201.101.201.203.45%2,244,132
Jul 8, 20241.081.161.041.161.167.41%1,785,624
Jul 5, 20241.001.081.001.081.084.85%1,587,537
Jul 3, 20240.991.030.911.031.037.31%1,368,044
Jul 2, 20240.951.020.920.960.961.29%1,648,064
Jul 1, 20240.910.950.890.950.955.18%1,202,541
Jun 28, 20240.940.960.890.900.90-5.38%1,309,904
Jun 27, 20240.921.060.870.950.951.36%2,531,940
Jun 26, 20241.001.020.860.940.94-7.00%4,266,686
Jun 25, 20240.921.090.881.011.0122.26%15,444,185
Jun 24, 20240.660.840.660.830.8327.09%4,684,087
Jun 21, 20240.600.720.600.650.6514.34%11,652,013
Jun 20, 20240.550.580.550.570.574.81%916,552
Jun 18, 20240.590.600.530.540.544.29%4,436,079
Jun 17, 20240.530.640.520.520.520.02%15,763,298
Jun 14, 20240.520.530.510.520.520.64%731,761
Jun 13, 20240.530.530.510.520.52-0.71%945,358