Gossamer Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.45	0.48	0.44	0.46	0.46	4.32%	6,109,750
Mar 13, 2026	0.47	0.48	0.44	0.44	0.44	-4.98%	5,870,881
Mar 12, 2026	0.48	0.49	0.45	0.46	0.46	-6.14%	10,415,759
Mar 11, 2026	0.51	0.52	0.49	0.49	0.49	-3.35%	8,099,504
Mar 10, 2026	0.56	0.57	0.50	0.51	0.51	-8.68%	9,510,129
Mar 9, 2026	0.50	0.56	0.48	0.56	0.56	10.90%	9,178,492
Mar 6, 2026	0.51	0.53	0.49	0.50	0.50	-4.04%	11,844,734
Mar 5, 2026	0.57	0.57	0.48	0.52	0.52	-10.03%	21,066,909
Mar 4, 2026	0.47	0.60	0.46	0.58	0.58	23.40%	25,157,546
Mar 3, 2026	0.42	0.50	0.41	0.47	0.47	9.66%	20,380,622
Mar 2, 2026	0.41	0.44	0.39	0.43	0.43	0.87%	14,249,366
Feb 27, 2026	0.39	0.45	0.39	0.42	0.42	5.70%	27,492,070
Feb 26, 2026	0.37	0.42	0.36	0.40	0.40	5.76%	34,536,432
Feb 25, 2026	0.40	0.40	0.33	0.38	0.38	-8.50%	73,681,475
Feb 24, 2026	0.39	0.44	0.36	0.42	0.42	-1.87%	71,290,815
Feb 23, 2026	0.60	0.60	0.33	0.42	0.42	-80.13%	273,892,272
Feb 20, 2026	2.10	2.22	2.06	2.13	2.13	0.95%	8,452,411
Feb 19, 2026	2.18	2.23	2.10	2.11	2.11	-2.76%	5,210,432
Feb 18, 2026	2.16	2.24	2.11	2.17	2.17	0.93%	5,776,291
Feb 17, 2026	2.30	2.34	2.14	2.15	2.15	-6.11%	6,206,942
Feb 13, 2026	2.34	2.50	2.28	2.29	2.29	-1.29%	5,145,778
Feb 12, 2026	2.36	2.38	2.27	2.32	2.32	-1.28%	3,220,044
Feb 11, 2026	2.33	2.38	2.24	2.35	2.35	0.86%	5,451,927
Feb 10, 2026	2.28	2.41	2.26	2.33	2.33	3.10%	6,552,975
Feb 9, 2026	2.27	2.36	2.16	2.26	2.26	-	5,800,996
Feb 6, 2026	2.48	2.50	2.23	2.26	2.26	-7.19%	7,931,774
Feb 5, 2026	2.44	2.54	2.40	2.44	2.44	-1.02%	5,109,250
Feb 4, 2026	2.66	2.66	2.32	2.46	2.46	-7.87%	6,850,711
Feb 3, 2026	2.48	2.76	2.38	2.67	2.67	7.66%	7,079,521
Feb 2, 2026	2.30	2.63	2.27	2.48	2.48	8.77%	8,764,580
Jan 30, 2026	2.43	2.47	2.27	2.28	2.28	-5.79%	4,638,149
Jan 29, 2026	2.57	2.57	2.40	2.42	2.42	-5.10%	4,828,980
Jan 28, 2026	2.69	2.72	2.50	2.55	2.55	-3.41%	5,838,269
Jan 27, 2026	2.66	2.68	2.49	2.64	2.64	-0.75%	3,584,381
Jan 26, 2026	2.74	2.78	2.64	2.66	2.66	-1.48%	2,805,090
Jan 23, 2026	2.90	2.92	2.67	2.70	2.70	-5.92%	4,250,709
Jan 22, 2026	2.79	3.00	2.75	2.87	2.87	4.74%	7,513,910
Jan 21, 2026	2.60	2.76	2.56	2.74	2.74	5.38%	6,338,784
Jan 20, 2026	2.43	2.63	2.38	2.60	2.60	3.17%	3,948,632
Jan 16, 2026	2.48	2.64	2.45	2.52	2.52	2.86%	3,874,240
Jan 15, 2026	2.54	2.58	2.44	2.45	2.45	-3.92%	2,717,386
Jan 14, 2026	2.63	2.65	2.48	2.55	2.55	-4.14%	3,508,922
Jan 13, 2026	2.52	2.69	2.42	2.66	2.66	5.56%	5,049,130
Jan 12, 2026	2.52	2.65	2.49	2.52	2.52	0.80%	4,221,678
Jan 9, 2026	2.54	2.61	2.41	2.50	2.50	-	3,403,198
Jan 8, 2026	2.35	2.54	2.35	2.50	2.50	3.73%	7,132,811
Jan 7, 2026	2.55	2.65	2.36	2.41	2.41	-5.86%	6,886,336
Jan 6, 2026	2.71	2.76	2.52	2.56	2.56	-6.57%	5,604,424
Jan 5, 2026	2.91	2.97	2.73	2.74	2.74	-4.86%	4,470,089
Jan 2, 2026	3.15	3.15	2.85	2.88	2.88	-7.10%	3,855,155