Gossamer Bio, Inc. (GOSS)
NASDAQ: GOSS · Real-Time Price · USD
2.040
-0.040 (-1.92%)
At close: Jul 31, 2025, 4:00 PM
2.060
+0.020 (0.98%)
After-hours: Jul 31, 2025, 7:23 PM EDT

Gossamer Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252.172.182.002.042.04-1.92%2,986,966
Jul 30, 20252.062.172.032.082.086.12%3,906,962
Jul 29, 20252.042.181.901.961.96-1.01%4,161,398
Jul 28, 20251.872.031.841.981.987.61%3,564,901
Jul 25, 20251.791.921.721.841.843.37%2,094,305
Jul 24, 20251.871.911.771.781.78-4.81%3,386,481
Jul 23, 20251.731.941.731.871.878.72%5,333,240
Jul 22, 20251.751.761.671.721.72-1.71%2,415,419
Jul 21, 20251.721.801.711.751.752.94%2,411,846
Jul 18, 20251.781.901.671.701.70-0.58%3,184,793
Jul 17, 20251.701.801.641.711.713.01%6,208,738
Jul 16, 20251.471.701.471.661.6614.48%4,203,586
Jul 15, 20251.541.541.421.451.45-5.23%2,056,748
Jul 14, 20251.411.541.391.531.5312.50%3,975,271
Jul 11, 20251.341.401.341.361.36-696,093
Jul 10, 20251.351.381.301.361.36-1,046,201
Jul 9, 20251.271.391.271.361.367.09%1,566,924
Jul 8, 20251.261.281.221.271.271.60%1,008,321
Jul 7, 20251.241.261.201.251.250.81%1,294,045
Jul 3, 20251.231.251.201.241.242.48%433,035
Jul 2, 20251.251.281.201.211.21-3.20%1,177,882
Jul 1, 20251.231.331.201.251.251.63%2,391,521
Jun 30, 20251.261.311.221.231.23-1.60%2,018,534
Jun 27, 20251.301.331.201.251.25-3.85%26,071,320
Jun 26, 20251.361.371.291.301.30-4.41%1,256,010
Jun 25, 20251.371.391.331.361.36-1.45%1,304,725
Jun 24, 20251.381.411.351.381.380.73%1,087,554
Jun 23, 20251.411.421.251.371.37-4.86%2,212,012
Jun 20, 20251.321.441.271.441.4411.63%2,265,211
Jun 18, 20251.271.311.251.291.294.03%693,208
Jun 17, 20251.281.301.221.241.24-3.13%916,794
Jun 16, 20251.281.361.231.281.283.23%1,606,956
Jun 13, 20251.271.291.201.241.24-2.36%1,126,516
Jun 12, 20251.281.311.251.271.27-1.55%1,038,474
Jun 11, 20251.251.371.251.291.293.20%1,670,924
Jun 10, 20251.321.351.241.251.25-6.02%1,491,473
Jun 9, 20251.341.381.291.331.33-981,332
Jun 6, 20251.261.361.261.331.335.56%1,428,232
Jun 5, 20251.261.281.221.261.26-718,950
Jun 4, 20251.211.291.211.261.263.28%1,430,623
Jun 3, 20251.171.241.161.221.225.63%1,436,552
Jun 2, 20251.121.181.101.161.164.05%1,591,069
May 30, 20251.121.151.091.111.11-1.77%1,078,332
May 29, 20251.171.201.131.131.13-2.59%1,001,628
May 28, 20251.141.171.121.161.163.57%840,058
May 27, 20251.201.211.121.121.12-6.67%1,187,186
May 23, 20251.121.211.121.201.203.45%1,931,337
May 22, 20251.131.231.111.161.160.87%2,424,496
May 21, 20251.161.221.111.151.15-2.54%2,390,769
May 20, 20251.091.221.081.181.188.26%2,335,990