Gossamer Bio, Inc. (GOSS)
NASDAQ: GOSS · Real-Time Price · USD
0.9583
-0.0209 (-2.13%)
At close: Apr 25, 2025, 4:00 PM
0.9707
+0.0124 (1.29%)
After-hours: Apr 25, 2025, 5:52 PM EDT
Gossamer Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 0.98 | 1.01 | 0.95 | 0.98 | 0.98 | -1.59% | 1,654,083 |
| Apr 1, 2025 | 1.10 | 1.15 | 0.98 | 0.99 | 0.99 | -9.61% | 2,372,267 |
| Mar 31, 2025 | 1.17 | 1.17 | 1.07 | 1.10 | 1.10 | -5.98% | 1,495,509 |
| Mar 28, 2025 | 1.14 | 1.22 | 1.13 | 1.17 | 1.17 | 0.86% | 1,113,726 |
| Mar 27, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 1,700,560 |
| Mar 26, 2025 | 1.30 | 1.30 | 1.16 | 1.18 | 1.18 | -7.81% | 1,547,700 |
| Mar 25, 2025 | 1.31 | 1.31 | 1.24 | 1.28 | 1.28 | - | 1,109,080 |
| Mar 24, 2025 | 1.41 | 1.41 | 1.27 | 1.28 | 1.28 | -7.91% | 1,588,353 |
| Mar 21, 2025 | 1.34 | 1.41 | 1.31 | 1.39 | 1.39 | 2.96% | 1,070,481 |
| Mar 20, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 1,157,221 |
| Mar 19, 2025 | 1.42 | 1.42 | 1.32 | 1.36 | 1.36 | -4.23% | 1,107,082 |
| Mar 18, 2025 | 1.37 | 1.44 | 1.33 | 1.42 | 1.42 | 2.16% | 2,647,629 |
| Mar 17, 2025 | 1.45 | 1.45 | 1.30 | 1.39 | 1.39 | -4.14% | 1,812,196 |
| Mar 14, 2025 | 1.34 | 1.48 | 1.30 | 1.45 | 1.45 | 11.54% | 2,546,612 |
| Mar 13, 2025 | 1.34 | 1.40 | 1.29 | 1.30 | 1.30 | -2.99% | 1,411,653 |
| Mar 12, 2025 | 1.26 | 1.41 | 1.25 | 1.34 | 1.34 | 9.84% | 2,009,864 |
| Mar 11, 2025 | 1.15 | 1.24 | 1.14 | 1.22 | 1.22 | 6.09% | 1,087,698 |
| Mar 10, 2025 | 1.19 | 1.22 | 1.10 | 1.15 | 1.15 | -4.96% | 1,287,971 |
| Mar 7, 2025 | 1.23 | 1.26 | 1.16 | 1.21 | 1.21 | -0.82% | 1,137,643 |
| Mar 6, 2025 | 1.23 | 1.28 | 1.15 | 1.22 | 1.22 | 3.39% | 1,447,322 |
| Mar 5, 2025 | 1.15 | 1.29 | 1.13 | 1.18 | 1.18 | 4.42% | 1,625,211 |
| Mar 4, 2025 | 1.16 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 1,378,900 |
| Mar 3, 2025 | 1.30 | 1.30 | 1.17 | 1.18 | 1.18 | -4.07% | 1,014,833 |
| Feb 28, 2025 | 1.14 | 1.23 | 1.10 | 1.23 | 1.23 | 3.36% | 1,472,025 |
| Feb 27, 2025 | 1.32 | 1.33 | 1.17 | 1.19 | 1.19 | -8.46% | 1,992,902 |
| Feb 26, 2025 | 1.28 | 1.34 | 1.23 | 1.30 | 1.30 | 3.17% | 1,676,809 |
| Feb 25, 2025 | 1.30 | 1.32 | 1.17 | 1.26 | 1.26 | -3.08% | 2,043,413 |
| Feb 24, 2025 | 1.41 | 1.46 | 1.25 | 1.30 | 1.30 | -7.14% | 2,174,187 |
| Feb 21, 2025 | 1.53 | 1.54 | 1.40 | 1.40 | 1.40 | -8.50% | 1,591,710 |
| Feb 20, 2025 | 1.45 | 1.55 | 1.37 | 1.53 | 1.53 | 7.75% | 2,109,407 |
| Feb 19, 2025 | 1.40 | 1.50 | 1.40 | 1.42 | 1.42 | 2.90% | 2,277,926 |
| Feb 18, 2025 | 1.31 | 1.43 | 1.30 | 1.38 | 1.38 | 5.34% | 2,189,261 |
| Feb 14, 2025 | 1.33 | 1.37 | 1.24 | 1.31 | 1.31 | - | 2,102,949 |
| Feb 13, 2025 | 1.31 | 1.39 | 1.27 | 1.31 | 1.31 | 3.15% | 3,121,976 |