Gossamer Bio Inc. (GOSS)
NASDAQ: GOSS
· Real-Time Price · USD
2.94
0.43 (17.13%)
At close: Sep 05, 2025, 3:59 PM
2.94
-0.01%
After-hours: Sep 05, 2025, 07:55 PM EDT
GOSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.51 | 2.98 | 2.51 | 2.94 | 2.94 | 17.13% | 7,633,773 |
| 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 |
| Aug 28, 2025 | 2.47 | 2.59 | 2.38 | 2.40 | 2.40 | -2.44% | 4,268,445 |
| Aug 27, 2025 | 2.53 | 2.65 | 2.45 | 2.46 | 2.46 | -2.77% | 4,258,700 |
| Aug 26, 2025 | 2.38 | 2.57 | 2.38 | 2.53 | 2.53 | 7.20% | 3,556,200 |
| Aug 25, 2025 | 2.34 | 2.44 | 2.27 | 2.36 | 2.36 | 0.85% | 3,156,200 |
| Aug 22, 2025 | 2.17 | 2.35 | 2.15 | 2.34 | 2.34 | 7.83% | 4,899,237 |
| Aug 21, 2025 | 2.01 | 2.18 | 1.99 | 2.17 | 2.17 | 11.28% | 4,527,924 |
| Aug 20, 2025 | 1.90 | 1.98 | 1.88 | 1.95 | 1.95 | 1.56% | 1,112,100 |
| Aug 19, 2025 | 1.97 | 2.00 | 1.91 | 1.92 | 1.92 | -3.52% | 1,185,579 |
| Aug 18, 2025 | 1.94 | 2.03 | 1.92 | 1.99 | 1.99 | 1.53% | 1,533,473 |
| Aug 15, 2025 | 1.96 | 1.98 | 1.91 | 1.96 | 1.96 | 0.00% | 1,731,121 |
| Aug 14, 2025 | 1.95 | 1.98 | 1.86 | 1.96 | 1.96 | -0.51% | 1,413,100 |
| Aug 13, 2025 | 1.95 | 2.00 | 1.85 | 1.97 | 1.97 | 2.07% | 2,942,700 |
| Aug 12, 2025 | 1.77 | 1.95 | 1.75 | 1.93 | 1.93 | 10.92% | 2,209,611 |
| Aug 11, 2025 | 1.73 | 1.80 | 1.68 | 1.74 | 1.74 | -1.14% | 2,488,000 |
| Aug 8, 2025 | 1.75 | 1.79 | 1.67 | 1.76 | 1.76 | 1.15% | 3,070,404 |