Gossamer Bio Inc. (GOSS)
NASDAQ: GOSS
· Real-Time Price · USD
2.70
-0.08 (-2.88%)
At close: Sep 26, 2025, 3:59 PM
2.75
1.85%
After-hours: Sep 26, 2025, 07:48 PM EDT
GOSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.78 | 2.83 | 2.63 | 2.70 | 2.70 | -2.88% | 3,923,555 |
| Sep 25, 2025 | 2.84 | 2.88 | 2.73 | 2.78 | 2.78 | -7.02% | 8,591,908 |
| Sep 24, 2025 | 3.09 | 3.18 | 2.98 | 2.99 | 2.99 | -2.92% | 3,112,300 |
| Sep 23, 2025 | 3.17 | 3.17 | 2.98 | 3.08 | 3.08 | -2.53% | 2,711,529 |
| Sep 22, 2025 | 3.04 | 3.21 | 3.01 | 3.16 | 3.16 | 3.61% | 4,354,200 |
| Sep 19, 2025 | 3.13 | 3.18 | 2.94 | 3.05 | 3.05 | -0.97% | 5,112,800 |
| Sep 18, 2025 | 3.04 | 3.15 | 3.02 | 3.08 | 3.08 | 3.01% | 3,632,300 |
| Sep 17, 2025 | 3.37 | 3.37 | 2.93 | 2.99 | 2.99 | -6.56% | 4,804,900 |
| Sep 16, 2025 | 3.20 | 3.29 | 3.06 | 3.20 | 3.20 | 0.63% | 3,468,136 |
| Sep 15, 2025 | 3.49 | 3.55 | 3.17 | 3.18 | 3.18 | -8.09% | 4,135,200 |
| Sep 12, 2025 | 3.48 | 3.60 | 3.36 | 3.46 | 3.46 | 0.00% | 4,242,200 |
| Sep 11, 2025 | 3.18 | 3.50 | 3.14 | 3.46 | 3.46 | 11.25% | 7,309,700 |
| Sep 10, 2025 | 2.99 | 3.40 | 2.94 | 3.11 | 3.11 | 12.27% | 11,229,930 |
| Sep 9, 2025 | 2.63 | 2.82 | 2.61 | 2.77 | 2.77 | 4.14% | 2,715,122 |
| Sep 8, 2025 | 2.97 | 3.00 | 2.63 | 2.66 | 2.66 | -9.52% | 5,557,414 |
| Sep 5, 2025 | 2.51 | 2.98 | 2.51 | 2.94 | 2.94 | 17.13% | 7,657,000 |
| Sep 4, 2025 | 2.56 | 2.67 | 2.41 | 2.51 | 2.51 | -2.71% | 3,365,600 |
| Sep 3, 2025 | 2.57 | 2.71 | 2.55 | 2.58 | 2.58 | -0.39% | 3,305,010 |
| Sep 2, 2025 | 2.42 | 2.68 | 2.42 | 2.59 | 2.59 | 4.86% | 7,656,400 |
| Aug 29, 2025 | 2.41 | 2.50 | 2.38 | 2.47 | 2.47 | 2.92% | 2,537,700 |