Gossamer Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.48	12.31	11.35	11.69	11.69	3.63%	195,411
Sep 21, 2026	11.60	11.94	10.91	11.28	11.28	5.13%	255,828
Sep 18, 2026	12.00	12.49	10.67	10.73	10.73	-10.13%	530,127
Sep 17, 2026	11.78	12.45	11.28	11.94	11.94	8.94%	267,675
Sep 16, 2026	10.77	11.24	9.96	10.96	10.96	5.59%	272,289
Sep 15, 2026	10.61	10.97	10.12	10.38	10.38	-2.99%	220,498
Sep 14, 2026	10.95	11.08	10.07	10.70	10.70	-0.28%	325,909
Sep 11, 2026	12.48	12.52	10.47	10.73	10.73	-5.81%	474,154
Sep 10, 2026	12.22	12.54	11.22	11.39	11.39	-10.83%	165,331
Sep 9, 2026	12.00	13.78	11.99	12.78	12.78	-11.23%	296,180
Sep 8, 2026	13.72	14.75	13.46	14.39	14.39	2.62%	86,487
Sep 4, 2026	13.72	14.45	13.44	14.02	14.02	-0.17%	101,166
Sep 3, 2026	13.84	14.08	13.08	14.05	14.05	1.68%	71,621
Sep 2, 2026	13.25	13.86	12.91	13.82	13.82	3.17%	71,975
Sep 1, 2026	13.22	13.83	12.80	13.39	13.39	-1.53%	91,542
Aug 31, 2026	13.68	14.41	13.44	13.60	13.60	-0.06%	126,859
Aug 28, 2026	13.76	13.86	13.12	13.61	13.61	-	99,011
Aug 27, 2026	14.09	14.23	13.04	13.61	13.61	-2.19%	193,062
Aug 26, 2026	15.93	16.15	13.60	13.91	13.91	-14.96%	364,399
Aug 25, 2026	14.37	17.10	13.45	16.36	16.36	16.86%	594,440
Aug 24, 2026	12.00	14.98	11.66	14.00	14.00	13.12%	588,872
Aug 21, 2026	13.56	13.56	11.60	12.38	12.38	-1.78%	1,641,943
Aug 20, 2026	12.65	13.11	12.04	12.60	12.60	0.57%	84,129
Aug 19, 2026	11.98	12.68	11.36	12.53	12.53	9.43%	86,419
Aug 18, 2026	11.20	11.83	11.06	11.45	11.45	2.21%	84,859
Aug 17, 2026	12.36	12.45	11.20	11.20	11.20	-9.21%	300,700
Aug 14, 2026	13.60	13.61	12.24	12.34	12.34	-9.45%	173,228
Aug 13, 2026	14.07	14.18	13.23	13.62	13.62	-4.11%	156,226
Aug 12, 2026	14.66	14.85	13.84	14.21	14.21	-2.31%	66,668
Aug 11, 2026	14.40	14.88	13.93	14.54	14.54	3.24%	132,605
Aug 10, 2026	14.40	14.41	13.52	14.09	14.09	-1.07%	214,547
Aug 7, 2026	14.40	14.53	13.83	14.24	14.24	-0.22%	136,758
Aug 6, 2026	14.17	14.56	13.76	14.27	14.27	0.39%	102,883
Aug 5, 2026	14.94	14.96	14.00	14.22	14.22	-2.09%	100,070
Aug 4, 2026	13.60	14.72	13.60	14.52	14.52	4.55%	184,504
Aug 3, 2026	13.57	14.13	12.80	13.89	13.89	2.42%	221,314
Jul 31, 2026	14.16	14.63	13.22	13.56	13.56	-4.94%	320,204
Jul 30, 2026	16.34	16.41	13.42	14.26	14.26	-13.74%	383,032
Jul 29, 2026	16.46	16.95	14.56	16.54	16.54	0.78%	378,287
Jul 28, 2026	21.45	21.46	15.20	16.41	16.41	2.86%	2,640,286
Jul 27, 2026	13.88	17.14	11.60	15.95	15.95	46.62%	4,463,903
Jul 24, 2026	11.59	11.60	10.57	10.88	10.88	-4.56%	136,572
Jul 23, 2026	11.40	11.43	10.88	11.40	11.40	-1.45%	175,051
Jul 22, 2026	11.38	12.40	10.94	11.57	11.57	-6.59%	205,963
Jul 21, 2026	11.48	12.40	11.34	12.38	12.38	9.79%	189,081
Jul 20, 2026	13.60	13.60	11.10	11.28	11.28	-17.11%	493,566
Jul 17, 2026	13.27	14.15	12.82	13.61	13.61	-0.23%	144,549
Jul 16, 2026	12.80	13.70	11.42	13.64	13.64	5.44%	177,780
Jul 15, 2026	10.62	13.64	10.18	12.94	12.94	15.42%	307,855
Jul 14, 2026	11.52	11.52	9.10	11.21	11.21	-2.78%	523,021