Skip to main content
logo
Gossamer Bio, Inc. (GOSS)
NASDAQ: GOSS · Real-Time Price · USD
2.475
+0.055 (2.27%)
Oct 31, 2025, 1:08 PM EDT - Market open

Gossamer Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252.432.502.382.50-3.31%492,927
Oct 30, 20252.402.492.362.422.421.26%2,166,358
Oct 29, 20252.382.472.332.392.390.42%2,353,323
Oct 28, 20252.372.402.282.382.38-0.42%1,558,670
Oct 27, 20252.482.532.342.392.39-3.63%3,831,114
Oct 24, 20252.152.492.132.482.4818.66%7,741,779
Oct 23, 20252.232.242.082.092.09-5.43%2,981,791
Oct 22, 20252.152.222.122.212.211.38%2,573,978
Oct 21, 20252.272.282.152.182.18-3.96%4,084,419
Oct 20, 20252.232.312.192.272.273.65%2,302,370
Oct 17, 20252.292.302.182.192.19-5.19%2,998,195
Oct 16, 20252.442.452.232.312.31-4.15%2,828,120
Oct 15, 20252.392.452.362.412.411.26%2,381,115
Oct 14, 20252.402.422.312.382.38-2.46%2,260,013
Oct 13, 20252.352.442.292.442.447.02%3,016,796
Oct 10, 20252.552.582.212.282.28-10.94%4,325,646
Oct 9, 20252.452.612.452.562.565.79%3,038,358
Oct 8, 20252.532.552.412.422.42-3.20%2,808,481
Oct 7, 20252.402.552.402.502.503.73%2,640,871
Oct 6, 20252.572.592.322.412.41-6.23%4,064,409
Oct 3, 20252.512.642.512.572.573.63%2,797,530
Oct 2, 20252.502.552.382.482.48-0.40%4,192,477
Oct 1, 20252.592.702.462.492.49-5.32%4,410,143
Sep 30, 20252.842.842.572.632.63-6.74%4,702,198
Sep 29, 20252.732.832.642.822.824.44%2,766,550
Sep 26, 20252.782.832.632.702.70-2.88%3,931,464
Sep 25, 20252.842.882.732.782.78-7.02%8,591,908
Sep 24, 20253.093.182.982.992.99-2.92%3,112,299
Sep 23, 20253.173.172.983.083.08-2.53%2,711,529
Sep 22, 20253.043.213.013.163.163.61%4,354,158
Sep 19, 20253.133.182.943.053.05-0.97%5,112,778
Sep 18, 20253.043.153.023.083.083.01%3,632,294
Sep 17, 20253.373.372.932.992.99-6.56%4,804,877
Sep 16, 20253.203.293.063.203.200.63%3,468,136
Sep 15, 20253.493.553.173.183.18-8.09%4,135,188
Sep 12, 20253.483.603.363.463.46-4,242,194
Sep 11, 20253.183.503.143.463.4611.25%7,309,700
Sep 10, 20252.993.402.943.113.1112.27%11,229,930
Sep 9, 20252.632.822.612.772.774.14%2,715,122
Sep 8, 20252.973.002.632.662.66-9.52%5,557,414
Sep 5, 20252.512.982.512.942.9417.13%7,656,984
Sep 4, 20252.562.672.412.512.51-2.71%3,365,556
Sep 3, 20252.572.712.552.582.58-0.39%3,288,744
Sep 2, 20252.422.682.422.592.594.86%7,656,361
Aug 29, 20252.412.502.382.472.472.92%2,537,655
Aug 28, 20252.472.592.382.402.40-2.44%4,268,445
Aug 27, 20252.532.652.452.462.46-2.77%4,258,661
Aug 26, 20252.382.572.382.532.537.20%3,556,184
Aug 25, 20252.342.442.272.362.360.85%3,156,154
Aug 22, 20252.172.352.152.342.347.83%4,899,237