Gossamer Bio, Inc. (GOSS)
NASDAQ: GOSS · Real-Time Price · USD
1.170
+0.010 (0.86%)
At close: Mar 28, 2025, 4:00 PM
1.209
+0.039 (3.30%)
After-hours: Mar 28, 2025, 6:20 PM EDT
Gossamer Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.14 | 1.22 | 1.13 | 1.17 | 1.17 | 0.86% | 1,113,726 |
| Mar 27, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 1,700,560 |
| Mar 26, 2025 | 1.30 | 1.30 | 1.16 | 1.18 | 1.18 | -7.81% | 1,547,700 |
| Mar 25, 2025 | 1.31 | 1.31 | 1.24 | 1.28 | 1.28 | - | 1,109,080 |
| Mar 24, 2025 | 1.41 | 1.41 | 1.27 | 1.28 | 1.28 | -7.91% | 1,588,353 |
| Mar 21, 2025 | 1.34 | 1.41 | 1.31 | 1.39 | 1.39 | 2.96% | 1,070,481 |
| Mar 20, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 1,157,221 |
| Mar 19, 2025 | 1.42 | 1.42 | 1.32 | 1.36 | 1.36 | -4.23% | 1,107,082 |
| Mar 18, 2025 | 1.37 | 1.44 | 1.33 | 1.42 | 1.42 | 2.16% | 2,647,629 |
| Mar 17, 2025 | 1.45 | 1.45 | 1.30 | 1.39 | 1.39 | -4.14% | 1,812,196 |
| Mar 14, 2025 | 1.34 | 1.48 | 1.30 | 1.45 | 1.45 | 11.54% | 2,546,612 |
| Mar 13, 2025 | 1.34 | 1.40 | 1.29 | 1.30 | 1.30 | -2.99% | 1,411,653 |
| Mar 12, 2025 | 1.26 | 1.41 | 1.25 | 1.34 | 1.34 | 9.84% | 2,009,864 |
| Mar 11, 2025 | 1.15 | 1.24 | 1.14 | 1.22 | 1.22 | 6.09% | 1,087,698 |
| Mar 10, 2025 | 1.19 | 1.22 | 1.10 | 1.15 | 1.15 | -4.96% | 1,287,971 |
| Mar 7, 2025 | 1.23 | 1.26 | 1.16 | 1.21 | 1.21 | -0.82% | 1,137,643 |
| Mar 6, 2025 | 1.23 | 1.28 | 1.15 | 1.22 | 1.22 | 3.39% | 1,447,322 |
| Mar 5, 2025 | 1.15 | 1.29 | 1.13 | 1.18 | 1.18 | 4.42% | 1,625,211 |
| Mar 4, 2025 | 1.16 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 1,378,900 |
| Mar 3, 2025 | 1.30 | 1.30 | 1.17 | 1.18 | 1.18 | -4.07% | 1,014,833 |
| Feb 28, 2025 | 1.14 | 1.23 | 1.10 | 1.23 | 1.23 | 3.36% | 1,472,025 |
| Feb 27, 2025 | 1.32 | 1.33 | 1.17 | 1.19 | 1.19 | -8.46% | 1,992,902 |
| Feb 26, 2025 | 1.28 | 1.34 | 1.23 | 1.30 | 1.30 | 3.17% | 1,676,809 |
| Feb 25, 2025 | 1.30 | 1.32 | 1.17 | 1.26 | 1.26 | -3.08% | 2,043,413 |
| Feb 24, 2025 | 1.41 | 1.46 | 1.25 | 1.30 | 1.30 | -7.14% | 2,174,187 |
| Feb 21, 2025 | 1.53 | 1.54 | 1.40 | 1.40 | 1.40 | -8.50% | 1,591,710 |
| 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 |