Gossamer Bio, Inc. - Common Stock (GOSS)
0.4061
-0.0188 (-4.42%)
NASDAQ · Last Trade: Mar 2nd, 10:42 AM EST
Historical Prices For Gossamer Bio, Inc. - Common Stock (GOSS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 0.39 | 0.45 | 0.39 | 0.42 | 27,492,085 | 0.42 |
| 2/26/2026 | 0.37 | 0.42 | 0.36 | 0.40 | 34,396,605 | 0.40 |
| 2/25/2026 | 0.40 | 0.40 | 0.33 | 0.38 | 73,555,831 | 0.38 |
| 2/24/2026 | 0.39 | 0.44 | 0.36 | 0.42 | 71,069,977 | 0.42 |
| 2/23/2026 | 0.60 | 0.60 | 0.33 | 0.42 | 272,925,014 | 0.42 |
| 2/20/2026 | 2.10 | 2.22 | 2.06 | 2.13 | 8,452,413 | 2.13 |
| 2/19/2026 | 2.18 | 2.23 | 2.10 | 2.11 | 5,203,279 | 2.11 |
| 2/18/2026 | 2.16 | 2.23 | 2.11 | 2.17 | 5,765,389 | 2.17 |
| 2/17/2026 | 2.30 | 2.34 | 2.14 | 2.15 | 6,184,011 | 2.15 |
| 2/13/2026 | 2.34 | 2.50 | 2.28 | 2.29 | 5,355,389 | 2.29 |
| 2/12/2026 | 2.36 | 2.38 | 2.27 | 2.32 | 3,218,392 | 2.32 |
| 2/11/2026 | 2.33 | 2.38 | 2.24 | 2.35 | 5,431,933 | 2.35 |
| 2/10/2026 | 2.28 | 2.41 | 2.26 | 2.33 | 6,540,904 | 2.33 |
| 2/09/2026 | 2.27 | 2.36 | 2.16 | 2.26 | 5,776,821 | 2.26 |
| 2/06/2026 | 2.47 | 2.50 | 2.23 | 2.26 | 7,931,776 | 2.26 |
| 2/05/2026 | 2.44 | 2.54 | 2.40 | 2.44 | 5,105,115 | 2.44 |
| 2/04/2026 | 2.66 | 2.66 | 2.32 | 2.46 | 6,847,942 | 2.46 |
| 2/03/2026 | 2.48 | 2.75 | 2.38 | 2.67 | 7,077,921 | 2.67 |
| 2/02/2026 | 2.30 | 2.63 | 2.27 | 2.48 | 8,763,742 | 2.48 |
| 1/30/2026 | 2.43 | 2.47 | 2.27 | 2.28 | 4,638,150 | 2.28 |
| 1/29/2026 | 2.57 | 2.57 | 2.40 | 2.42 | 4,818,715 | 2.42 |
| 1/28/2026 | 2.69 | 2.72 | 2.50 | 2.55 | 5,834,195 | 2.55 |
| 1/27/2026 | 2.66 | 2.67 | 2.49 | 2.64 | 3,549,121 | 2.64 |
| 1/26/2026 | 2.74 | 2.78 | 2.63 | 2.66 | 2,802,846 | 2.66 |
| 1/23/2026 | 2.90 | 2.92 | 2.67 | 2.70 | 4,250,709 | 2.70 |
| 1/22/2026 | 2.79 | 3.00 | 2.75 | 2.87 | 7,506,831 | 2.87 |
| 1/21/2026 | 2.60 | 2.75 | 2.56 | 2.74 | 6,289,200 | 2.74 |
| 1/20/2026 | 2.43 | 2.63 | 2.38 | 2.60 | 3,941,536 | 2.60 |
| 1/16/2026 | 2.48 | 2.64 | 2.45 | 2.52 | 3,874,240 | 2.52 |
| 1/15/2026 | 2.54 | 2.58 | 2.44 | 2.45 | 2,717,166 | 2.45 |
| 1/14/2026 | 2.63 | 2.65 | 2.48 | 2.55 | 3,507,906 | 2.55 |
| 1/13/2026 | 2.52 | 2.69 | 2.42 | 2.66 | 5,048,439 | 2.66 |
| 1/12/2026 | 2.52 | 2.65 | 2.49 | 2.52 | 4,242,103 | 2.52 |
| 1/09/2026 | 2.54 | 2.61 | 2.41 | 2.50 | 3,403,198 | 2.50 |
| 1/08/2026 | 2.35 | 2.54 | 2.35 | 2.50 | 7,112,560 | 2.50 |
| 1/07/2026 | 2.55 | 2.65 | 2.36 | 2.41 | 6,872,373 | 2.41 |
| 1/06/2026 | 2.71 | 2.76 | 2.52 | 2.56 | 5,601,781 | 2.56 |
| 1/05/2026 | 2.91 | 2.97 | 2.73 | 2.74 | 4,463,425 | 2.74 |
| 1/02/2026 | 3.15 | 3.15 | 2.85 | 2.88 | 3,855,156 | 2.88 |
| 12/31/2025 | 3.12 | 3.21 | 3.08 | 3.10 | 3,446,323 | 3.10 |
| 12/30/2025 | 3.21 | 3.26 | 3.04 | 3.12 | 4,106,371 | 3.12 |
| 12/29/2025 | 3.25 | 3.35 | 3.21 | 3.21 | 4,114,170 | 3.21 |
| 12/26/2025 | 3.41 | 3.46 | 3.14 | 3.23 | 4,371,486 | 3.23 |
| 12/24/2025 | 3.27 | 3.65 | 3.27 | 3.44 | 3,250,016 | 3.44 |
| 12/23/2025 | 3.75 | 3.77 | 3.21 | 3.29 | 5,659,846 | 3.29 |
| 12/22/2025 | 3.48 | 3.77 | 3.43 | 3.77 | 4,260,843 | 3.77 |
| 12/19/2025 | 3.41 | 3.60 | 3.37 | 3.44 | 15,018,790 | 3.44 |
| 12/18/2025 | 3.57 | 3.61 | 3.40 | 3.43 | 4,536,772 | 3.43 |
| 12/17/2025 | 3.64 | 3.82 | 3.50 | 3.57 | 3,702,999 | 3.57 |
| 12/16/2025 | 3.80 | 3.87 | 3.54 | 3.56 | 4,844,121 | 3.56 |
| 12/15/2025 | 3.70 | 3.87 | 3.52 | 3.79 | 8,628,143 | 3.79 |
| 12/12/2025 | 3.72 | 3.79 | 3.56 | 3.60 | 3,479,679 | 3.60 |
| 12/11/2025 | 3.50 | 3.80 | 3.47 | 3.62 | 4,284,882 | 3.62 |
| 12/10/2025 | 3.48 | 3.53 | 3.34 | 3.49 | 3,051,728 | 3.49 |
| 12/09/2025 | 3.45 | 3.54 | 3.43 | 3.45 | 1,646,998 | 3.45 |
| 12/08/2025 | 3.35 | 3.46 | 3.35 | 3.41 | 1,841,514 | 3.41 |
| 12/05/2025 | 3.35 | 3.40 | 3.25 | 3.33 | 2,223,453 | 3.33 |
| 12/04/2025 | 3.41 | 3.43 | 3.30 | 3.32 | 2,191,137 | 3.32 |
| 12/03/2025 | 3.04 | 3.45 | 3.01 | 3.42 | 4,709,450 | 3.42 |
| 12/02/2025 | 3.14 | 3.15 | 2.98 | 2.99 | 3,655,119 | 2.99 |