Gossamer Bio, Inc. (GOSS)
NASDAQ: GOSS · Real-Time Price · USD
2.360
+0.020 (0.85%)
At close: Aug 25, 2025, 4:00 PM
2.390
+0.030 (1.27%)
After-hours: Aug 25, 2025, 6:55 PM EDT

Gossamer Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252.342.442.272.362.360.85%3,154,632
Aug 22, 20252.172.352.152.342.347.83%4,899,237
Aug 21, 20252.012.181.992.172.1711.28%4,527,924
Aug 20, 20251.901.981.881.951.951.56%1,112,061
Aug 19, 20251.972.001.911.921.92-3.52%1,185,579
Aug 18, 20251.942.031.921.991.991.53%1,533,473
Aug 15, 20251.961.981.911.961.96-1,731,121
Aug 14, 20251.951.981.861.961.96-0.51%1,413,072
Aug 13, 20251.952.001.851.971.972.07%2,942,692
Aug 12, 20251.771.951.751.931.9311.24%2,209,611
Aug 11, 20251.731.801.681.741.74-1.42%2,487,990
Aug 8, 20251.751.791.671.761.761.15%3,070,404
Aug 7, 20252.002.021.721.741.74-12.12%3,782,644
Aug 6, 20252.182.211.921.981.98-8.33%3,966,370
Aug 5, 20252.182.232.062.162.16-0.46%3,075,996
Aug 4, 20252.092.182.032.172.178.50%5,912,463
Aug 1, 20252.002.041.912.002.00-1.96%2,686,166
Jul 31, 20252.172.182.002.042.04-1.92%2,993,749
Jul 30, 20252.062.172.032.082.086.12%3,906,962
Jul 29, 20252.042.181.901.961.96-1.01%4,161,398
Jul 28, 20251.872.031.841.981.987.61%3,564,901
Jul 25, 20251.791.921.721.841.843.37%2,094,305
Jul 24, 20251.871.911.771.781.78-4.81%3,386,481
Jul 23, 20251.731.941.731.871.878.72%5,333,240
Jul 22, 20251.751.761.671.721.72-1.71%2,415,419
Jul 21, 20251.721.801.711.751.752.94%2,411,846
Jul 18, 20251.781.901.671.701.70-0.58%3,184,793
Jul 17, 20251.701.801.641.711.713.01%6,208,738
Jul 16, 20251.471.701.471.661.6614.48%4,203,586
Jul 15, 20251.541.541.421.451.45-5.23%2,056,748
Jul 14, 20251.411.541.391.531.5312.50%3,975,271
Jul 11, 20251.341.401.341.361.36-696,093
Jul 10, 20251.351.381.301.361.36-1,046,201
Jul 9, 20251.271.391.271.361.367.09%1,566,924
Jul 8, 20251.261.281.221.271.271.60%1,008,321
Jul 7, 20251.241.261.201.251.250.81%1,294,045
Jul 3, 20251.231.251.201.241.242.48%433,035
Jul 2, 20251.251.281.201.211.21-3.20%1,177,882
Jul 1, 20251.231.331.201.251.251.63%2,391,521
Jun 30, 20251.261.311.221.231.23-1.60%2,018,534
Jun 27, 20251.301.331.201.251.25-3.85%26,071,320
Jun 26, 20251.361.371.291.301.30-4.41%1,256,010
Jun 25, 20251.371.391.331.361.36-1.45%1,304,725
Jun 24, 20251.381.411.351.381.380.73%1,087,554
Jun 23, 20251.411.421.251.371.37-4.86%2,212,012
Jun 20, 20251.321.441.271.441.4411.63%2,265,211
Jun 18, 20251.271.311.251.291.294.03%693,208
Jun 17, 20251.281.301.221.241.24-3.13%916,794
Jun 16, 20251.281.361.231.281.283.23%1,606,956
Jun 13, 20251.271.291.201.241.24-2.36%1,126,516