Gossamer Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	1.45	1.55	1.37	1.53	1.53	7.75%	2,109,407
Feb 19, 2025	1.40	1.50	1.40	1.42	1.42	2.90%	2,277,926
Feb 18, 2025	1.31	1.43	1.30	1.38	1.38	5.34%	2,189,261
Feb 14, 2025	1.33	1.37	1.24	1.31	1.31	-	2,102,949
Feb 13, 2025	1.31	1.39	1.27	1.31	1.31	3.15%	3,121,976
Feb 12, 2025	1.24	1.37	1.23	1.27	1.27	2.42%	2,952,761
Feb 11, 2025	1.18	1.24	1.10	1.24	1.24	5.98%	1,950,608
Feb 10, 2025	1.05	1.21	1.05	1.17	1.17	10.38%	2,230,481
Feb 7, 2025	1.08	1.09	1.02	1.06	1.06	-4.50%	693,636
Feb 6, 2025	1.18	1.19	1.06	1.11	1.11	-3.48%	1,669,771
Feb 5, 2025	1.01	1.20	1.00	1.15	1.15	12.75%	3,079,998
Feb 4, 2025	1.04	1.05	0.98	1.02	1.02	-0.97%	921,451
Feb 3, 2025	0.97	1.05	0.93	1.03	1.03	3.66%	1,131,343
Jan 31, 2025	0.96	1.06	0.96	0.99	0.99	3.10%	873,779
Jan 30, 2025	0.93	0.97	0.90	0.96	0.96	4.91%	701,225
Jan 29, 2025	0.93	0.94	0.90	0.92	0.92	-0.24%	490,319
Jan 28, 2025	0.92	0.93	0.89	0.92	0.92	0.77%	326,090
Jan 27, 2025	0.89	0.94	0.89	0.91	0.91	-1.74%	621,200
Jan 24, 2025	0.89	0.94	0.88	0.93	0.93	4.98%	649,339
Jan 23, 2025	0.88	0.91	0.87	0.89	0.89	-1.78%	494,030
Jan 22, 2025	0.93	0.94	0.87	0.90	0.90	-2.17%	656,649
Jan 21, 2025	0.96	0.98	0.91	0.92	0.92	-4.15%	799,689
Jan 17, 2025	1.02	1.04	0.94	0.96	0.96	-3.81%	819,022
Jan 16, 2025	0.92	1.03	0.90	1.00	1.00	8.15%	846,515
Jan 15, 2025	0.87	0.94	0.85	0.92	0.92	8.98%	1,094,576
Jan 14, 2025	0.93	0.95	0.83	0.85	0.85	-8.07%	772,145
Jan 13, 2025	1.02	1.02	0.91	0.92	0.92	-5.06%	742,953
Jan 10, 2025	1.02	1.05	0.95	0.97	0.97	-7.42%	812,475
Jan 8, 2025	1.10	1.10	0.97	1.05	1.05	-5.41%	1,330,252
Jan 7, 2025	1.13	1.18	1.07	1.11	1.11	1.83%	1,393,947
Jan 6, 2025	1.03	1.16	1.02	1.09	1.09	6.86%	2,952,626
Jan 3, 2025	0.98	1.02	0.95	1.02	1.02	5.15%	1,441,876
Jan 2, 2025	0.91	1.00	0.91	0.97	0.97	7.23%	1,300,855
Dec 31, 2024	0.88	0.91	0.87	0.90	0.90	2.99%	934,864
Dec 30, 2024	0.83	0.88	0.81	0.88	0.88	2.75%	868,843
Dec 27, 2024	0.85	0.87	0.82	0.85	0.85	0.15%	590,583
Dec 26, 2024	0.83	0.86	0.82	0.85	0.85	1.14%	502,402
Dec 24, 2024	0.87	0.88	0.82	0.84	0.84	-1.64%	487,317
Dec 23, 2024	0.81	0.88	0.80	0.86	0.86	2.14%	724,588
Dec 20, 2024	0.83	0.85	0.79	0.84	0.84	-0.11%	954,140
Dec 19, 2024	0.80	0.85	0.76	0.84	0.84	4.58%	1,246,522
Dec 18, 2024	0.86	0.88	0.78	0.80	0.80	-7.84%	985,924
Dec 17, 2024	0.85	0.88	0.83	0.87	0.87	1.71%	1,020,879
Dec 16, 2024	0.93	0.93	0.83	0.86	0.86	-7.76%	2,475,200
Dec 13, 2024	0.93	0.95	0.88	0.93	0.93	2.20%	2,444,653
Dec 12, 2024	0.83	1.10	0.76	0.91	0.91	27.70%	17,089,054
Dec 11, 2024	0.76	0.77	0.71	0.71	0.71	-3.56%	459,483
Dec 10, 2024	0.77	0.77	0.72	0.74	0.74	-3.60%	426,238
Dec 9, 2024	0.77	0.79	0.75	0.77	0.77	1.77%	893,530
Dec 6, 2024	0.72	0.76	0.72	0.75	0.75	5.30%	957,599
Dec 5, 2024	0.70	0.73	0.67	0.72	0.72	2.05%	7,297,993
Dec 4, 2024	0.69	0.71	0.68	0.70	0.70	0.13%	674,634
Dec 3, 2024	0.73	0.74	0.69	0.70	0.70	-4.08%	627,293
Dec 2, 2024	0.72	0.73	0.69	0.73	0.73	4.56%	2,162,432
Nov 29, 2024	0.71	0.73	0.69	0.70	0.70	-0.53%	517,433
Nov 27, 2024	0.70	0.72	0.69	0.70	0.70	0.24%	667,747
Nov 26, 2024	0.71	0.72	0.70	0.70	0.70	0.11%	1,336,672
Nov 25, 2024	0.71	0.74	0.69	0.70	0.70	0.52%	2,097,454
Nov 22, 2024	0.67	0.71	0.67	0.70	0.70	4.66%	1,791,555
Nov 21, 2024	0.71	0.72	0.66	0.66	0.66	-4.58%	1,144,802
Nov 20, 2024	0.71	0.72	0.68	0.70	0.70	-2.56%	1,005,479
Nov 19, 2024	0.73	0.75	0.68	0.71	0.71	-0.74%	1,133,463
Nov 18, 2024	0.75	0.75	0.72	0.72	0.72	-2.70%	598,477
Nov 15, 2024	0.76	0.78	0.74	0.74	0.74	-3.88%	620,911
Nov 14, 2024	0.81	0.83	0.76	0.77	0.77	-5.59%	2,229,194
Nov 13, 2024	0.86	0.88	0.80	0.82	0.82	-3.80%	1,928,732
Nov 12, 2024	0.86	0.88	0.82	0.85	0.85	-1.21%	1,262,014
Nov 11, 2024	0.87	0.89	0.85	0.86	0.86	-2.36%	822,561
Nov 8, 2024	0.87	0.90	0.85	0.88	0.88	-0.91%	981,401
Nov 7, 2024	0.89	0.92	0.88	0.89	0.89	-0.02%	520,015
Nov 6, 2024	0.91	0.91	0.87	0.89	0.89	1.11%	371,356
Nov 5, 2024	0.90	0.90	0.86	0.88	0.88	-0.99%	567,050
Nov 4, 2024	0.87	0.90	0.78	0.89	0.89	1.44%	1,518,517
Nov 1, 2024	0.88	0.90	0.87	0.87	0.87	-0.49%	594,893
Oct 31, 2024	0.90	0.92	0.87	0.88	0.88	-2.01%	602,376
Oct 30, 2024	0.91	0.93	0.88	0.90	0.90	-2.00%	735,660
Oct 29, 2024	0.94	0.94	0.90	0.91	0.91	-0.29%	273,759
Oct 28, 2024	0.94	0.96	0.89	0.92	0.92	-2.56%	634,093
Oct 25, 2024	0.91	0.96	0.87	0.94	0.94	4.57%	531,510
Oct 24, 2024	0.89	0.91	0.87	0.90	0.90	1.24%	596,484
Oct 23, 2024	0.90	0.91	0.85	0.89	0.89	-0.06%	986,946
Oct 22, 2024	0.91	0.93	0.86	0.89	0.89	-3.42%	953,619
Oct 21, 2024	0.95	0.97	0.91	0.92	0.92	-4.26%	901,303
Oct 18, 2024	0.96	0.98	0.94	0.96	0.96	-0.05%	834,474
Oct 17, 2024	0.96	0.98	0.95	0.96	0.96	-0.77%	268,291
Oct 16, 2024	0.97	0.98	0.95	0.97	0.97	0.21%	429,805
Oct 15, 2024	0.94	0.98	0.94	0.97	0.97	2.78%	446,691
Oct 14, 2024	0.95	0.98	0.94	0.94	0.94	-2.40%	669,676
Oct 11, 2024	0.98	0.98	0.93	0.97	0.97	-1.90%	745,165
Oct 10, 2024	1.01	1.01	0.97	0.98	0.98	-2.60%	296,887
Oct 9, 2024	1.03	1.05	0.98	1.01	1.01	-0.98%	880,547
Oct 8, 2024	1.05	1.06	1.01	1.02	1.02	-2.86%	604,084
Oct 7, 2024	1.05	1.07	1.04	1.05	1.05	-1.87%	414,691
Oct 4, 2024	1.02	1.09	1.00	1.07	1.07	5.94%	1,377,427
Oct 3, 2024	1.03	1.04	0.98	1.01	1.01	-3.81%	2,111,332
Oct 2, 2024	1.05	1.07	1.00	1.05	1.05	-	484,874
Oct 1, 2024	0.97	1.06	0.96	1.05	1.05	6.45%	2,194,298
Sep 30, 2024	0.98	1.00	0.97	0.99	0.99	2.75%	544,979
Sep 27, 2024	0.95	1.00	0.94	0.96	0.96	0.84%	871,912
Sep 26, 2024	0.98	0.99	0.94	0.95	0.95	-3.15%	799,423