Gossamer Bio Inc. (GOSS)
NASDAQ: GOSS
· Real-Time Price · USD
1.95
-0.01 (-0.51%)
At close: Aug 15, 2025, 2:19 PM
GOSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.95 | 1.98 | 1.86 | 1.96 | 1.96 | -0.51% | 1,408,512 |
| 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 |
| 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% | 3,966,400 |
| Aug 5, 2025 | 2.17 | 2.23 | 2.06 | 2.16 | 2.16 | -0.46% | 3,076,000 |
| Aug 4, 2025 | 2.09 | 2.18 | 2.03 | 2.17 | 2.17 | 8.50% | 5,912,500 |
| 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% | 3,907,000 |
| 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% | 3,184,800 |