Gossamer Bio, Inc. (GOSS)
NASDAQ: GOSS · Real-Time Price · USD
1.230
-0.040 (-3.15%)
At close: Jun 13, 2025, 4:00 PM
1.240
+0.010 (0.81%)
After-hours: Jun 13, 2025, 4:04 PM EDT
Gossamer Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.27 | 1.29 | 1.20 | 1.24 | - | -2.76% | 952,286 |
| Jun 12, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 1,038,474 |
| Jun 11, 2025 | 1.25 | 1.37 | 1.25 | 1.29 | 1.29 | 3.20% | 1,670,924 |
| Jun 10, 2025 | 1.32 | 1.35 | 1.24 | 1.25 | 1.25 | -6.02% | 1,491,473 |
| Jun 9, 2025 | 1.34 | 1.38 | 1.29 | 1.33 | 1.33 | - | 981,332 |
| Jun 6, 2025 | 1.26 | 1.36 | 1.26 | 1.33 | 1.33 | 5.56% | 1,428,232 |
| Jun 5, 2025 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | - | 718,950 |
| Jun 4, 2025 | 1.21 | 1.29 | 1.21 | 1.26 | 1.26 | 3.28% | 1,430,623 |
| Jun 3, 2025 | 1.17 | 1.24 | 1.16 | 1.22 | 1.22 | 5.63% | 1,436,552 |
| Jun 2, 2025 | 1.12 | 1.18 | 1.10 | 1.16 | 1.16 | 4.05% | 1,591,069 |
| May 30, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 1,078,332 |
| May 29, 2025 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 1,001,628 |
| May 28, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 840,058 |
| May 27, 2025 | 1.20 | 1.21 | 1.12 | 1.12 | 1.12 | -6.67% | 1,187,186 |
| May 23, 2025 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 3.45% | 1,931,337 |
| May 22, 2025 | 1.13 | 1.23 | 1.11 | 1.16 | 1.16 | 0.87% | 2,424,496 |
| May 21, 2025 | 1.16 | 1.22 | 1.11 | 1.15 | 1.15 | -2.54% | 2,390,769 |
| May 20, 2025 | 1.09 | 1.22 | 1.08 | 1.18 | 1.18 | 8.26% | 2,335,990 |
| May 19, 2025 | 1.05 | 1.12 | 1.03 | 1.09 | 1.09 | 4.81% | 1,657,804 |
| May 16, 2025 | 1.05 | 1.12 | 1.03 | 1.04 | 1.04 | -0.95% | 2,043,671 |
| May 15, 2025 | 1.00 | 1.07 | 0.99 | 1.05 | 1.05 | 3.96% | 1,740,585 |
| May 14, 2025 | 1.08 | 1.10 | 1.01 | 1.01 | 1.01 | -7.34% | 1,358,749 |
| May 13, 2025 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 773,449 |
| May 12, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -0.90% | 981,494 |
| May 9, 2025 | 1.11 | 1.16 | 1.10 | 1.11 | 1.11 | -0.89% | 998,296 |
| May 8, 2025 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | 2.28% | 958,454 |
| May 7, 2025 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 0.46% | 743,491 |
| May 6, 2025 | 1.22 | 1.23 | 1.07 | 1.09 | 1.09 | -12.80% | 2,005,934 |
| May 5, 2025 | 1.18 | 1.26 | 1.10 | 1.25 | 1.25 | 5.93% | 2,191,747 |
| May 2, 2025 | 1.06 | 1.23 | 1.04 | 1.18 | 1.18 | 11.32% | 2,627,995 |
| May 1, 2025 | 1.03 | 1.06 | 0.92 | 1.06 | 1.06 | 3.92% | 1,787,503 |
| Apr 30, 2025 | 0.88 | 1.04 | 0.85 | 1.02 | 1.02 | 15.69% | 3,278,216 |
| Apr 29, 2025 | 0.88 | 0.92 | 0.86 | 0.88 | 0.88 | 0.60% | 588,403 |
| Apr 28, 2025 | 0.95 | 0.97 | 0.87 | 0.88 | 0.88 | -8.55% | 1,410,855 |
| Apr 25, 2025 | 0.99 | 1.00 | 0.90 | 0.96 | 0.96 | -2.13% | 2,464,705 |
| Apr 24, 2025 | 0.95 | 1.01 | 0.89 | 0.98 | 0.98 | 9.43% | 1,543,250 |
| Apr 23, 2025 | 0.87 | 0.96 | 0.84 | 0.89 | 0.89 | 8.15% | 2,338,946 |
| Apr 22, 2025 | 0.84 | 0.84 | 0.79 | 0.83 | 0.83 | 1.77% | 2,364,747 |
| Apr 21, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -3.50% | 1,601,760 |
| Apr 17, 2025 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 1.49% | 677,476 |
| Apr 16, 2025 | 0.83 | 0.87 | 0.80 | 0.83 | 0.83 | 0.02% | 980,347 |
| Apr 15, 2025 | 0.83 | 0.88 | 0.81 | 0.83 | 0.83 | 2.09% | 949,832 |
| Apr 14, 2025 | 0.86 | 0.87 | 0.81 | 0.81 | 0.81 | -1.47% | 804,296 |
| Apr 11, 2025 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 6.18% | 611,053 |
| Apr 10, 2025 | 0.85 | 0.90 | 0.77 | 0.78 | 0.78 | -11.77% | 1,673,136 |
| Apr 9, 2025 | 0.80 | 0.90 | 0.76 | 0.88 | 0.88 | 11.76% | 1,724,501 |
| Apr 8, 2025 | 0.86 | 0.96 | 0.78 | 0.79 | 0.79 | -3.97% | 1,826,072 |
| Apr 7, 2025 | 0.80 | 0.91 | 0.76 | 0.82 | 0.82 | 2.57% | 2,315,651 |
| Apr 4, 2025 | 0.93 | 0.95 | 0.80 | 0.80 | 0.80 | -15.02% | 2,788,588 |
| Apr 3, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -3.79% | 1,272,668 |