Gossamer Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.35	0.35	0.32	0.35	0.35	5.37%	6,910,216
Apr 7, 2026	0.35	0.35	0.32	0.33	0.33	-4.68%	8,233,346
Apr 6, 2026	0.38	0.38	0.33	0.35	0.35	-6.51%	9,797,271
Apr 2, 2026	0.35	0.38	0.34	0.37	0.37	1.37%	5,800,777
Apr 1, 2026	0.34	0.38	0.33	0.37	0.37	11.11%	10,599,183
Mar 31, 2026	0.32	0.34	0.32	0.33	0.33	2.66%	7,159,754
Mar 30, 2026	0.34	0.35	0.32	0.32	0.32	-7.65%	7,550,328
Mar 27, 2026	0.36	0.38	0.34	0.35	0.35	-7.55%	9,487,085
Mar 26, 2026	0.37	0.41	0.36	0.37	0.37	-1.76%	9,464,466
Mar 25, 2026	0.35	0.40	0.35	0.38	0.38	10.61%	15,000,632
Mar 24, 2026	0.38	0.38	0.32	0.34	0.34	-7.58%	23,456,379
Mar 23, 2026	0.40	0.41	0.36	0.37	0.37	-11.65%	28,704,225
Mar 20, 2026	0.45	0.45	0.40	0.42	0.42	-6.55%	29,612,173
Mar 19, 2026	0.42	0.47	0.41	0.45	0.45	4.12%	10,720,788
Mar 18, 2026	0.46	0.47	0.42	0.43	0.43	-7.99%	10,906,011
Mar 17, 2026	0.45	0.49	0.45	0.47	0.47	3.46%	6,383,585
Mar 16, 2026	0.45	0.48	0.44	0.46	0.46	4.32%	6,188,860
Mar 13, 2026	0.47	0.48	0.44	0.44	0.44	-4.98%	5,999,927
Mar 12, 2026	0.48	0.49	0.45	0.46	0.46	-6.14%	10,443,312
Mar 11, 2026	0.51	0.52	0.49	0.49	0.49	-3.35%	8,137,688
Mar 10, 2026	0.56	0.57	0.50	0.51	0.51	-8.68%	9,538,743
Mar 9, 2026	0.50	0.56	0.48	0.56	0.56	10.90%	9,228,088
Mar 6, 2026	0.51	0.53	0.49	0.50	0.50	-4.04%	12,042,464
Mar 5, 2026	0.57	0.57	0.48	0.52	0.52	-10.03%	21,213,515
Mar 4, 2026	0.47	0.60	0.46	0.58	0.58	23.40%	25,324,650
Mar 3, 2026	0.42	0.50	0.41	0.47	0.47	9.66%	20,495,444
Mar 2, 2026	0.41	0.44	0.39	0.43	0.43	0.87%	14,395,976
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