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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 25, 2024 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.10% | 555,984 |
Sep 24, 2024 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | -0.61% | 563,521 |
Sep 23, 2024 | 1.11 | 1.11 | 0.98 | 1.00 | 1.00 | -4.76% | 1,556,994 |
Sep 20, 2024 | 0.96 | 1.07 | 0.93 | 1.05 | 1.05 | 9.40% | 2,393,928 |
Sep 19, 2024 | 0.94 | 0.98 | 0.90 | 0.96 | 0.96 | 5.35% | 642,706 |
Sep 18, 2024 | 0.90 | 0.97 | 0.87 | 0.91 | 0.91 | 1.38% | 842,868 |
Sep 17, 2024 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -1.24% | 598,560 |
Sep 16, 2024 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -1.24% | 630,800 |
Sep 13, 2024 | 0.88 | 0.93 | 0.86 | 0.92 | 0.92 | 4.70% | 611,675 |
Sep 12, 2024 | 0.88 | 0.91 | 0.85 | 0.88 | 0.88 | -1.13% | 1,505,425 |
Sep 11, 2024 | 0.91 | 0.94 | 0.88 | 0.89 | 0.89 | -3.30% | 535,126 |
Sep 10, 2024 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | -1.02% | 428,727 |
Sep 9, 2024 | 0.92 | 0.97 | 0.90 | 0.93 | 0.93 | 2.20% | 540,530 |
Sep 6, 2024 | 0.97 | 0.98 | 0.87 | 0.91 | 0.91 | -5.28% | 768,805 |
Sep 5, 2024 | 0.86 | 0.97 | 0.83 | 0.96 | 0.96 | 11.87% | 2,095,932 |
Sep 4, 2024 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.98% | 629,949 |
Sep 3, 2024 | 0.85 | 0.93 | 0.85 | 0.87 | 0.87 | -1.20% | 1,240,148 |
Aug 30, 2024 | 0.88 | 0.89 | 0.83 | 0.88 | 0.88 | 1.96% | 591,416 |
Aug 29, 2024 | 0.89 | 0.91 | 0.82 | 0.86 | 0.86 | -2.34% | 1,018,560 |
Aug 28, 2024 | 0.91 | 0.93 | 0.86 | 0.88 | 0.88 | -3.53% | 663,241 |
Aug 27, 2024 | 0.94 | 0.95 | 0.89 | 0.91 | 0.91 | -1.08% | 558,657 |
Aug 26, 2024 | 0.89 | 0.95 | 0.89 | 0.92 | 0.92 | 1.66% | 804,269 |
Aug 23, 2024 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | 1.98% | 477,449 |
Aug 22, 2024 | 0.93 | 0.95 | 0.87 | 0.89 | 0.89 | -5.20% | 634,999 |
Aug 21, 2024 | 0.91 | 0.97 | 0.90 | 0.94 | 0.94 | 1.12% | 746,020 |
Aug 20, 2024 | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | -0.40% | 508,236 |
Aug 19, 2024 | 0.86 | 0.94 | 0.85 | 0.93 | 0.93 | 9.83% | 1,574,469 |
Aug 16, 2024 | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | 3.07% | 554,014 |
Aug 15, 2024 | 0.83 | 0.87 | 0.82 | 0.82 | 0.82 | -0.30% | 688,078 |
Aug 14, 2024 | 0.85 | 0.86 | 0.79 | 0.83 | 0.83 | 0.21% | 884,532 |
Aug 13, 2024 | 0.83 | 0.89 | 0.81 | 0.83 | 0.83 | 3.81% | 665,781 |
Aug 12, 2024 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | 0.48% | 598,179 |
Aug 9, 2024 | 0.85 | 0.90 | 0.79 | 0.79 | 0.79 | -3.16% | 592,765 |
Aug 8, 2024 | 0.82 | 0.84 | 0.78 | 0.82 | 0.82 | 0.60% | 506,829 |
Aug 7, 2024 | 0.84 | 0.90 | 0.81 | 0.81 | 0.81 | -2.51% | 551,384 |
Aug 6, 2024 | 0.85 | 0.93 | 0.81 | 0.83 | 0.83 | 5.40% | 1,322,731 |
Aug 5, 2024 | 0.81 | 0.85 | 0.77 | 0.79 | 0.79 | -11.42% | 2,013,143 |
Aug 2, 2024 | 0.87 | 0.97 | 0.84 | 0.89 | 0.89 | 1.39% | 1,111,086 |
Aug 1, 2024 | 0.91 | 0.98 | 0.87 | 0.88 | 0.88 | -2.58% | 2,269,396 |
Jul 31, 2024 | 0.96 | 1.00 | 0.90 | 0.90 | 0.90 | -4.41% | 965,931 |
Jul 30, 2024 | 1.03 | 1.07 | 0.90 | 0.95 | 0.95 | -7.35% | 2,117,623 |
Jul 29, 2024 | 1.12 | 1.12 | 1.00 | 1.02 | 1.02 | -8.93% | 1,325,487 |
Jul 26, 2024 | 1.09 | 1.14 | 1.07 | 1.12 | 1.12 | 2.75% | 703,805 |
Jul 25, 2024 | 1.06 | 1.14 | 1.06 | 1.09 | 1.09 | 1.87% | 467,044 |
Jul 24, 2024 | 1.06 | 1.15 | 1.05 | 1.07 | 1.07 | - | 808,276 |
Jul 23, 2024 | 1.04 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 424,566 |
Jul 22, 2024 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 2.91% | 531,083 |
Jul 19, 2024 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 787,848 |
Jul 18, 2024 | 1.07 | 1.19 | 1.03 | 1.05 | 1.05 | -3.67% | 1,543,635 |
Jul 17, 2024 | 1.27 | 1.32 | 1.08 | 1.09 | 1.09 | -12.80% | 2,708,909 |
Jul 16, 2024 | 1.19 | 1.33 | 1.19 | 1.25 | 1.25 | 5.93% | 4,316,263 |
Jul 15, 2024 | 1.21 | 1.21 | 1.12 | 1.18 | 1.18 | 0.85% | 1,924,143 |
Jul 12, 2024 | 1.29 | 1.33 | 1.16 | 1.17 | 1.17 | -4.88% | 1,633,571 |
Jul 11, 2024 | 1.19 | 1.37 | 1.16 | 1.23 | 1.23 | 5.13% | 3,215,013 |
Jul 10, 2024 | 1.20 | 1.29 | 1.13 | 1.17 | 1.17 | -2.50% | 2,554,738 |
Jul 9, 2024 | 1.17 | 1.20 | 1.10 | 1.20 | 1.20 | 3.45% | 2,244,132 |
Jul 8, 2024 | 1.08 | 1.16 | 1.04 | 1.16 | 1.16 | 7.41% | 1,785,624 |
Jul 5, 2024 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 4.85% | 1,587,537 |
Jul 3, 2024 | 0.99 | 1.03 | 0.91 | 1.03 | 1.03 | 7.31% | 1,368,044 |
Jul 2, 2024 | 0.95 | 1.02 | 0.92 | 0.96 | 0.96 | 1.29% | 1,648,064 |
Jul 1, 2024 | 0.91 | 0.95 | 0.89 | 0.95 | 0.95 | 5.18% | 1,202,541 |
Jun 28, 2024 | 0.94 | 0.96 | 0.89 | 0.90 | 0.90 | -5.38% | 1,309,904 |
Jun 27, 2024 | 0.92 | 1.06 | 0.87 | 0.95 | 0.95 | 1.36% | 2,531,940 |
Jun 26, 2024 | 1.00 | 1.02 | 0.86 | 0.94 | 0.94 | -7.00% | 4,266,686 |
Jun 25, 2024 | 0.92 | 1.09 | 0.88 | 1.01 | 1.01 | 22.26% | 15,444,185 |
Jun 24, 2024 | 0.66 | 0.84 | 0.66 | 0.83 | 0.83 | 27.09% | 4,684,087 |
Jun 21, 2024 | 0.60 | 0.72 | 0.60 | 0.65 | 0.65 | 14.34% | 11,652,013 |
Jun 20, 2024 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 4.81% | 916,552 |
Jun 18, 2024 | 0.59 | 0.60 | 0.53 | 0.54 | 0.54 | 4.29% | 4,436,079 |
Jun 17, 2024 | 0.53 | 0.64 | 0.52 | 0.52 | 0.52 | 0.02% | 15,763,298 |
Jun 14, 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.64% | 731,761 |
Jun 13, 2024 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.71% | 945,358 |