Gossamer Bio, Inc. (GOSS)
NASDAQ: GOSS · Real-Time Price · USD
1.970
+0.040 (2.07%)
At close: Aug 13, 2025, 4:00 PM
1.950
-0.020 (-1.02%)
Pre-market: Aug 14, 2025, 9:07 AM EDT
Gossamer Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.95 | 2.00 | 1.85 | 1.97 | 1.97 | 2.07% | 2,942,692 |
| Aug 12, 2025 | 1.77 | 1.95 | 1.75 | 1.93 | 1.93 | 11.24% | 2,209,611 |
| Aug 11, 2025 | 1.73 | 1.80 | 1.68 | 1.74 | 1.74 | -1.42% | 2,487,990 |
| Aug 8, 2025 | 1.75 | 1.79 | 1.67 | 1.76 | 1.76 | 1.15% | 3,070,404 |
| Aug 7, 2025 | 2.00 | 2.02 | 1.72 | 1.74 | 1.74 | -12.12% | 3,782,644 |
| Aug 6, 2025 | 2.18 | 2.21 | 1.92 | 1.98 | 1.98 | -8.33% | 3,966,370 |
| Aug 5, 2025 | 2.18 | 2.23 | 2.06 | 2.16 | 2.16 | -0.46% | 3,075,996 |
| Aug 4, 2025 | 2.09 | 2.18 | 2.03 | 2.17 | 2.17 | 8.50% | 5,912,463 |
| Aug 1, 2025 | 2.00 | 2.04 | 1.91 | 2.00 | 2.00 | -1.96% | 2,686,166 |
| Jul 31, 2025 | 2.17 | 2.18 | 2.00 | 2.04 | 2.04 | -1.92% | 2,993,749 |
| Jul 30, 2025 | 2.06 | 2.17 | 2.03 | 2.08 | 2.08 | 6.12% | 3,906,962 |
| Jul 29, 2025 | 2.04 | 2.18 | 1.90 | 1.96 | 1.96 | -1.01% | 4,161,398 |
| Jul 28, 2025 | 1.87 | 2.03 | 1.84 | 1.98 | 1.98 | 7.61% | 3,564,901 |
| Jul 25, 2025 | 1.79 | 1.92 | 1.72 | 1.84 | 1.84 | 3.37% | 2,094,305 |
| Jul 24, 2025 | 1.87 | 1.91 | 1.77 | 1.78 | 1.78 | -4.81% | 3,386,481 |
| Jul 23, 2025 | 1.73 | 1.94 | 1.73 | 1.87 | 1.87 | 8.72% | 5,333,240 |
| Jul 22, 2025 | 1.75 | 1.76 | 1.67 | 1.72 | 1.72 | -1.71% | 2,415,419 |
| Jul 21, 2025 | 1.72 | 1.80 | 1.71 | 1.75 | 1.75 | 2.94% | 2,411,846 |
| Jul 18, 2025 | 1.78 | 1.90 | 1.67 | 1.70 | 1.70 | -0.58% | 3,184,793 |
| Jul 17, 2025 | 1.70 | 1.80 | 1.64 | 1.71 | 1.71 | 3.01% | 6,208,738 |
| Jul 16, 2025 | 1.47 | 1.70 | 1.47 | 1.66 | 1.66 | 14.48% | 4,203,586 |
| Jul 15, 2025 | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -5.23% | 2,056,748 |
| Jul 14, 2025 | 1.41 | 1.54 | 1.39 | 1.53 | 1.53 | 12.50% | 3,975,271 |
| Jul 11, 2025 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | - | 696,093 |
| Jul 10, 2025 | 1.35 | 1.38 | 1.30 | 1.36 | 1.36 | - | 1,046,201 |
| Jul 9, 2025 | 1.27 | 1.39 | 1.27 | 1.36 | 1.36 | 7.09% | 1,566,924 |
| Jul 8, 2025 | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 1,008,321 |
| Jul 7, 2025 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 1,294,045 |
| Jul 3, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 433,035 |
| Jul 2, 2025 | 1.25 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 1,177,882 |
| Jul 1, 2025 | 1.23 | 1.33 | 1.20 | 1.25 | 1.25 | 1.63% | 2,391,521 |
| Jun 30, 2025 | 1.26 | 1.31 | 1.22 | 1.23 | 1.23 | -1.60% | 2,018,534 |
| Jun 27, 2025 | 1.30 | 1.33 | 1.20 | 1.25 | 1.25 | -3.85% | 26,071,320 |
| Jun 26, 2025 | 1.36 | 1.37 | 1.29 | 1.30 | 1.30 | -4.41% | 1,256,010 |
| Jun 25, 2025 | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | -1.45% | 1,304,725 |
| Jun 24, 2025 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | 0.73% | 1,087,554 |
| Jun 23, 2025 | 1.41 | 1.42 | 1.25 | 1.37 | 1.37 | -4.86% | 2,212,012 |
| Jun 20, 2025 | 1.32 | 1.44 | 1.27 | 1.44 | 1.44 | 11.63% | 2,265,211 |
| Jun 18, 2025 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | 4.03% | 693,208 |
| Jun 17, 2025 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -3.13% | 916,794 |
| Jun 16, 2025 | 1.28 | 1.36 | 1.23 | 1.28 | 1.28 | 3.23% | 1,606,956 |
| Jun 13, 2025 | 1.27 | 1.29 | 1.20 | 1.24 | 1.24 | -2.36% | 1,126,516 |
| Jun 12, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 1,038,474 |
| Jun 11, 2025 | 1.25 | 1.37 | 1.25 | 1.29 | 1.29 | 3.20% | 1,670,924 |
| Jun 10, 2025 | 1.32 | 1.35 | 1.24 | 1.25 | 1.25 | -6.02% | 1,491,473 |
| Jun 9, 2025 | 1.34 | 1.38 | 1.29 | 1.33 | 1.33 | - | 981,332 |
| Jun 6, 2025 | 1.26 | 1.36 | 1.26 | 1.33 | 1.33 | 5.56% | 1,428,232 |
| Jun 5, 2025 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | - | 718,950 |
| Jun 4, 2025 | 1.21 | 1.29 | 1.21 | 1.26 | 1.26 | 3.28% | 1,430,623 |
| Jun 3, 2025 | 1.17 | 1.24 | 1.16 | 1.22 | 1.22 | 5.63% | 1,436,552 |