Gossamer Bio Inc. (GOSS)
1.22
0.03 (2.52%)
At close: Feb 28, 2025, 3:59 PM
1.30
6.56%
Pre-market: Mar 03, 2025, 04:02 AM EST
GOSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.14 | 1.23 | 1.10 | 1.23 | 0.04 | 3.36% | 1,471,629 |
| Feb 27, 2025 | 1.32 | 1.33 | 1.17 | 1.19 | -0.11 | -8.46% | 1,992,902 |
| Feb 26, 2025 | 1.28 | 1.34 | 1.23 | 1.30 | 0.04 | 3.17% | 1,676,809 |
| Feb 25, 2025 | 1.30 | 1.32 | 1.17 | 1.26 | -0.04 | -3.08% | 2,043,413 |
| Feb 24, 2025 | 1.41 | 1.46 | 1.25 | 1.30 | -0.10 | -7.14% | 2,174,200 |
| Feb 21, 2025 | 1.53 | 1.54 | 1.40 | 1.40 | -0.13 | -8.50% | 1,591,710 |
| Feb 20, 2025 | 1.45 | 1.55 | 1.37 | 1.53 | 0.11 | 7.75% | 2,109,407 |
| Feb 19, 2025 | 1.40 | 1.50 | 1.40 | 1.42 | 0.04 | 2.90% | 2,277,926 |
| Feb 18, 2025 | 1.31 | 1.43 | 1.30 | 1.38 | 0.07 | 5.34% | 2,189,300 |
| Feb 14, 2025 | 1.33 | 1.37 | 1.24 | 1.31 | 0.00 | 0.00% | 2,102,949 |
| Feb 13, 2025 | 1.31 | 1.39 | 1.27 | 1.31 | 0.04 | 3.15% | 3,122,000 |
| Feb 12, 2025 | 1.24 | 1.37 | 1.23 | 1.27 | 0.03 | 2.42% | 2,952,761 |
| Feb 11, 2025 | 1.18 | 1.24 | 1.10 | 1.24 | 0.07 | 5.98% | 1,950,608 |
| Feb 10, 2025 | 1.05 | 1.21 | 1.05 | 1.17 | 0.11 | 10.38% | 2,230,500 |
| Feb 7, 2025 | 1.08 | 1.09 | 1.02 | 1.06 | -0.05 | -4.50% | 693,636 |
| Feb 6, 2025 | 1.18 | 1.19 | 1.06 | 1.11 | -0.04 | -3.48% | 1,669,771 |
| Feb 5, 2025 | 1.01 | 1.20 | 1.00 | 1.15 | 0.13 | 12.75% | 3,079,998 |
| Feb 4, 2025 | 1.04 | 1.05 | 0.98 | 1.02 | -0.01 | -0.97% | 921,451 |
| Feb 3, 2025 | 0.97 | 1.05 | 0.93 | 1.03 | 0.04 | 4.04% | 1,131,343 |
| Jan 31, 2025 | 0.96 | 1.06 | 0.96 | 0.99 | 0.03 | 3.13% | 873,800 |
| Jan 30, 2025 | 0.92 | 0.97 | 0.90 | 0.96 | 0.04 | 4.35% | 701,225 |
| Jan 29, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.00 | 0.00% | 490,319 |
| Jan 28, 2025 | 0.92 | 0.93 | 0.89 | 0.92 | 0.01 | 1.10% | 326,100 |
| Jan 27, 2025 | 0.89 | 0.94 | 0.89 | 0.91 | -0.02 | -2.15% | 621,200 |
| Jan 24, 2025 | 0.89 | 0.94 | 0.88 | 0.93 | 0.04 | 4.49% | 649,339 |
| Jan 23, 2025 | 0.88 | 0.91 | 0.87 | 0.89 | -0.01 | -1.11% | 494,030 |
| Jan 22, 2025 | 0.93 | 0.94 | 0.87 | 0.90 | -0.02 | -2.17% | 656,649 |
| Jan 21, 2025 | 0.96 | 0.98 | 0.91 | 0.92 | -0.04 | -4.17% | 799,700 |
| Jan 17, 2025 | 1.02 | 1.04 | 0.94 | 0.96 | -0.04 | -4.00% | 819,022 |
| Jan 16, 2025 | 0.92 | 1.03 | 0.90 | 1.00 | 0.08 | 8.70% | 846,515 |
| Jan 15, 2025 | 0.87 | 0.94 | 0.85 | 0.92 | 0.07 | 8.24% | 1,094,600 |
| Jan 14, 2025 | 0.93 | 0.94 | 0.82 | 0.85 | -0.07 | -7.61% | 772,145 |
| Jan 13, 2025 | 1.02 | 1.02 | 0.91 | 0.92 | -0.05 | -5.15% | 743,000 |
| Jan 10, 2025 | 1.02 | 1.05 | 0.95 | 0.97 | -0.08 | -7.62% | 812,500 |
| Jan 8, 2025 | 1.10 | 1.10 | 0.97 | 1.05 | -0.06 | -5.41% | 1,330,252 |
| Jan 7, 2025 | 1.13 | 1.18 | 1.07 | 1.11 | 0.02 | 1.83% | 1,393,947 |
| Jan 6, 2025 | 1.03 | 1.16 | 1.02 | 1.09 | 0.07 | 6.86% | 2,952,626 |
| Jan 3, 2025 | 0.98 | 1.02 | 0.95 | 1.02 | 0.05 | 5.15% | 1,441,900 |
| Jan 2, 2025 | 0.91 | 1.00 | 0.91 | 0.97 | 0.07 | 7.78% | 1,300,900 |
| Dec 31, 2024 | 0.88 | 0.91 | 0.87 | 0.90 | 0.02 | 2.27% | 934,900 |
| Dec 30, 2024 | 0.83 | 0.88 | 0.81 | 0.88 | 0.03 | 3.53% | 868,843 |
| Dec 27, 2024 | 0.85 | 0.87 | 0.82 | 0.85 | 0.00 | 0.00% | 590,600 |
| Dec 26, 2024 | 0.83 | 0.86 | 0.82 | 0.85 | 0.01 | 1.19% | 502,402 |
| Dec 24, 2024 | 0.87 | 0.88 | 0.82 | 0.84 | -0.02 | -2.33% | 487,317 |
| Dec 23, 2024 | 0.81 | 0.88 | 0.80 | 0.86 | 0.02 | 2.38% | 724,600 |
| Dec 20, 2024 | 0.83 | 0.85 | 0.79 | 0.84 | 0.00 | 0.00% | 954,140 |
| Dec 19, 2024 | 0.80 | 0.85 | 0.76 | 0.84 | 0.04 | 5.00% | 1,246,522 |
| Dec 18, 2024 | 0.86 | 0.88 | 0.78 | 0.80 | -0.07 | -8.05% | 985,924 |
| Dec 17, 2024 | 0.85 | 0.88 | 0.83 | 0.87 | 0.01 | 1.16% | 1,020,879 |
| Dec 16, 2024 | 0.93 | 0.93 | 0.83 | 0.86 | -0.07 | -7.53% | 2,475,200 |