Gossamer Bio, Inc. (FRA:4GB)
Germany
· Delayed Price · Currency is EUR 2.860
+0.310 (12.16%)
At close: Dec 4, 2025
Gossamer Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | -2.24% | - |
| Dec 4, 2025 | 2.80 | 3.01 | 2.79 | 2.86 | 2.86 | 12.16% | 1,500 |
| Dec 3, 2025 | 2.47 | 2.55 | 2.47 | 2.55 | 2.55 | -4.42% | - |
| Dec 2, 2025 | 2.61 | 2.67 | 2.61 | 2.67 | 2.67 | -2.06% | - |
| Dec 1, 2025 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | -2.92% | - |
| Nov 28, 2025 | 2.77 | 2.81 | 2.77 | 2.81 | 2.81 | -0.71% | - |
| Nov 27, 2025 | 2.77 | 2.83 | 2.77 | 2.83 | 2.83 | 0.93% | 320 |
| Nov 26, 2025 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 2.71% | - |
| Nov 25, 2025 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | 4.36% | - |
| Nov 24, 2025 | 2.56 | 2.61 | 2.55 | 2.61 | 2.61 | 0.46% | - |
| Nov 21, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | -4.13% | - |
| Nov 20, 2025 | 2.69 | 2.71 | 2.69 | 2.71 | 2.71 | 4.39% | - |
| Nov 19, 2025 | 2.51 | 2.60 | 2.51 | 2.60 | 2.60 | 2.69% | - |
| Nov 18, 2025 | 2.39 | 2.53 | 2.39 | 2.53 | 2.53 | 9.90% | - |
| Nov 17, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 15.22% | - |
| Nov 14, 2025 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -11.04% | - |
| Nov 13, 2025 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 0.99% | - |
| Nov 12, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 6.51% | - |
| Nov 11, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 2.86% | - |
| Nov 10, 2025 | 1.96 | 2.03 | 1.95 | 2.03 | 2.03 | 4.64% | - |
| Nov 7, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | -1.02% | - |
| Nov 6, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -2.78% | 100 |
| Nov 4, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | -5.00% | - |
| Nov 3, 2025 | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | 4.64% | - |
| Oct 31, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 3.00% | - |
| Oct 30, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | 2.66% | - |
| Oct 29, 2025 | 1.98 | 1.99 | 1.92 | 1.92 | 1.92 | -0.31% | - |
| Oct 28, 2025 | 1.98 | 1.99 | 1.92 | 1.92 | 1.92 | -3.41% | - |
| Oct 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 12.35% | - |
| Oct 24, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -4.63% | - |
| Oct 23, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 4.20% | - |
| Oct 22, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -5.31% | - |
| Oct 21, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -0.05% | - |
| Oct 20, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | -2.38% | - |
| Oct 17, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | -5.99% | - |
| Oct 16, 2025 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 1.38% | - |
| Oct 15, 2025 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | -0.78% | - |
| Oct 14, 2025 | 2.09 | 2.10 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Oct 13, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | -6.04% | - |
| Oct 10, 2025 | 2.12 | 2.18 | 2.12 | 2.12 | 2.12 | 2.02% | 100 |
| Oct 9, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | -2.62% | - |
| Oct 8, 2025 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 2.20% | - |
| Oct 7, 2025 | 2.02 | 2.09 | 1.98 | 2.09 | 2.09 | -3.96% | 95 |
| Oct 6, 2025 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 4.42% | - |
| Oct 3, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | -0.76% | - |
| Oct 2, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | -3.76% | - |
| Oct 1, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | -8.63% | - |
| Sep 30, 2025 | 2.29 | 2.39 | 2.29 | 2.39 | 2.39 | 9.15% | - |
| Sep 29, 2025 | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | -6.82% | - |
| Sep 26, 2025 | 2.28 | 2.35 | 2.28 | 2.35 | 2.35 | -0.51% | - |
| Sep 25, 2025 | 2.47 | 2.47 | 2.36 | 2.36 | 2.36 | -7.89% | - |
| Sep 24, 2025 | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | -3.54% | - |
| Sep 23, 2025 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | 5.82% | - |
| Sep 22, 2025 | 2.45 | 2.51 | 2.44 | 2.51 | 2.51 | -1.72% | - |
| Sep 19, 2025 | 2.50 | 2.58 | 2.50 | 2.55 | 2.55 | 0.47% | 4,000 |
| Sep 18, 2025 | 2.46 | 2.54 | 2.45 | 2.54 | 2.54 | -6.00% | - |
| Sep 17, 2025 | 2.63 | 2.70 | 2.63 | 2.70 | 2.70 | 2.35% | - |
| Sep 16, 2025 | 2.59 | 2.64 | 2.54 | 2.64 | 2.64 | -9.65% | - |
| Sep 15, 2025 | 2.85 | 2.92 | 2.84 | 2.92 | 2.92 | 0.48% | - |
| Sep 12, 2025 | 2.81 | 3.03 | 2.81 | 2.91 | 2.91 | 9.24% | 400 |
| Sep 11, 2025 | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | 6.31% | - |
| Sep 10, 2025 | 2.26 | 2.50 | 2.26 | 2.50 | 2.50 | 14.76% | - |
| Sep 9, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -11.52% | - |
| Sep 8, 2025 | 2.49 | 2.49 | 2.47 | 2.47 | 2.47 | 6.02% | - |
| Sep 5, 2025 | 2.01 | 2.33 | 2.01 | 2.33 | 2.33 | 8.79% | 9,300 |
| Sep 4, 2025 | 2.05 | 2.14 | 2.05 | 2.14 | 2.14 | -2.37% | - |
| Sep 3, 2025 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 8.09% | 1,500 |
| Sep 2, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | -1.36% | - |
| Sep 1, 2025 | 2.05 | 2.20 | 2.05 | 2.05 | 2.05 | 1.38% | 100 |
| Aug 29, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | -3.62% | - |
| Aug 28, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | -2.23% | - |
| Aug 27, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 5.91% | - |
| Aug 26, 2025 | 1.94 | 2.03 | 1.94 | 2.03 | 2.03 | 4.75% | - |
| Aug 25, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 7.25% | - |
| Aug 22, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 7.88% | - |
| Aug 21, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 4.36% | - |
| Aug 20, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -4.92% | - |
| Aug 19, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 5.30% | - |
| Aug 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.37% | - |
| Aug 15, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | -0.37% | - |
| Aug 14, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -1.64% | - |
| Aug 13, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 10.72% | - |
| Aug 12, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 3.34% | - |
| Aug 11, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -3.04% | - |
| Aug 8, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | -13.30% | - |
| Aug 7, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | -7.58% | 3,000 |
| Aug 6, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | -0.65% | - |
| Aug 5, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 6.66% | - |
| Aug 4, 2025 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 2.29% | - |
| Aug 1, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -8.19% | - |
| Jul 31, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 6.42% | - |
| Jul 30, 2025 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 0.58% | - |
| Jul 29, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 9.54% | - |
| Jul 28, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 7.69% | - |
| Jul 25, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -3.16% | - |
| Jul 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.90% | - |
| Jul 23, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -1.46% | - |
| Jul 22, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.98% | - |
| Jul 21, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | -6.12% | - |
| Jul 18, 2025 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | -2.44% | 3,000 |