Gossamer Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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