Skip to main content
Gossamer Bio, Inc. (GOSS)
NASDAQ: GOSS · Real-Time Price · USD
0.157
-0.008 (-4.96%)
At close: Jun 26, 2026, 4:00 PM EDT
0.163
+0.006 (3.50%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Gossamer Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.170.170.150.160.16-4.96%38,055,760
Jun 25, 20260.170.180.160.170.17-2.25%11,108,255
Jun 24, 20260.170.180.170.170.17-1.40%12,173,489
Jun 23, 20260.160.180.160.170.174.38%13,289,076
Jun 22, 20260.180.180.160.160.16-2.26%11,514,766
Jun 18, 20260.200.200.160.170.17-6.15%22,929,569
Jun 17, 20260.160.190.160.180.186.74%22,142,126
Jun 16, 20260.170.170.170.170.170.42%8,723,113
Jun 15, 20260.170.180.170.170.173.15%16,232,315
Jun 12, 20260.180.180.160.160.16-8.74%18,116,671
Jun 11, 20260.160.180.150.180.1813.72%22,657,751
Jun 10, 20260.160.170.140.160.16-2.50%34,015,765
Jun 9, 20260.170.170.150.160.16-3.38%13,174,759
Jun 8, 20260.180.180.160.170.17-5.37%14,269,355
Jun 5, 20260.180.180.170.180.18-1.57%13,195,794
Jun 4, 20260.190.190.180.180.18-5.58%9,006,367
Jun 3, 20260.200.200.180.190.19-5.94%12,271,213
Jun 2, 20260.200.200.200.200.201.06%11,592,120
Jun 1, 20260.230.240.200.200.20-14.21%19,804,301
May 29, 20260.210.230.200.230.239.38%13,216,435
May 28, 20260.210.210.200.210.21-3.12%11,699,749
May 27, 20260.230.230.200.220.22-0.95%16,247,267
May 26, 20260.220.240.210.220.224.71%13,230,271
May 22, 20260.200.210.200.210.214.58%12,800,482
May 21, 20260.240.240.190.200.20-6.69%36,709,809
May 20, 20260.200.220.200.220.228.14%15,580,990
May 19, 20260.200.220.190.200.203.32%26,042,808
May 18, 20260.300.300.160.190.19-43.32%58,014,629
May 15, 20260.330.340.320.340.343.03%5,500,979
May 14, 20260.360.360.330.330.33-3.96%2,707,312
May 13, 20260.340.360.330.340.340.88%3,320,912
May 12, 20260.320.350.320.340.340.56%2,684,631
May 11, 20260.320.340.310.340.343.58%3,055,557
May 8, 20260.340.350.330.330.33-4.86%3,392,857
May 7, 20260.350.350.330.340.34-1.86%3,894,951
May 6, 20260.340.360.330.350.354.23%4,552,115
May 5, 20260.350.360.330.340.34-4.11%4,346,604
May 4, 20260.370.380.350.350.35-5.25%3,890,755
May 1, 20260.360.370.350.370.370.54%2,371,540
Apr 30, 20260.350.370.340.370.375.21%3,457,014
Apr 29, 20260.350.360.330.350.351.36%5,127,916
Apr 28, 20260.350.350.330.340.34-1.03%7,900,181
Apr 27, 20260.360.380.340.350.35-3.92%6,299,092
Apr 24, 20260.370.380.360.360.36-2.92%3,262,454
Apr 23, 20260.390.390.360.370.37-4.18%4,196,397
Apr 22, 20260.370.390.370.390.393.31%4,799,087
Apr 21, 20260.420.420.360.380.38-10.14%9,344,786
Apr 20, 20260.440.460.410.420.42-5.83%4,577,083
Apr 17, 20260.440.470.430.450.451.97%4,082,759
Apr 16, 20260.450.460.420.440.44-2.99%5,149,564
Apr 15, 20260.430.470.420.450.454.47%8,782,765
Apr 14, 20260.400.430.400.430.437.74%6,939,348
Apr 13, 20260.400.410.380.400.40-2.17%6,837,652
Apr 10, 20260.370.430.370.410.4110.20%11,775,555
Apr 9, 20260.350.380.340.370.376.97%7,970,685
Apr 8, 20260.350.350.320.350.355.37%6,916,409
Apr 7, 20260.350.350.320.330.33-4.68%8,481,684
Apr 6, 20260.380.380.330.350.35-6.51%9,805,152
Apr 2, 20260.350.380.340.370.371.37%5,810,717
Apr 1, 20260.340.380.330.370.3711.11%10,666,071
Mar 31, 20260.320.340.320.330.332.66%7,205,569
Mar 30, 20260.340.350.320.320.32-7.65%7,585,598
Mar 27, 20260.360.380.340.350.35-7.55%9,487,085
Mar 26, 20260.370.410.360.370.37-1.76%9,464,466
Mar 25, 20260.350.400.350.380.3810.61%15,000,632
Mar 24, 20260.380.380.320.340.34-7.58%23,456,379
Mar 23, 20260.400.410.360.370.37-11.65%28,704,225
Mar 20, 20260.450.450.400.420.42-6.55%29,612,173
Mar 19, 20260.420.470.410.450.454.12%10,720,788
Mar 18, 20260.460.470.420.430.43-7.99%10,906,011
Mar 17, 20260.450.490.450.470.473.46%6,383,585
Mar 16, 20260.450.480.440.460.464.32%6,188,860
Mar 13, 20260.470.480.440.440.44-4.98%5,999,927
Mar 12, 20260.480.490.450.460.46-6.14%10,443,312
Mar 11, 20260.510.520.490.490.49-3.35%8,137,688
Mar 10, 20260.560.570.500.510.51-8.68%9,538,743
Mar 9, 20260.500.560.480.560.5610.90%9,228,088
Mar 6, 20260.510.530.490.500.50-4.04%12,042,464
Mar 5, 20260.570.570.480.520.52-10.03%21,213,515
Mar 4, 20260.470.600.460.580.5823.40%25,324,650
Mar 3, 20260.420.500.410.470.479.66%20,495,444
Mar 2, 20260.410.440.390.430.430.87%14,395,976
Feb 27, 20260.390.450.390.420.425.70%27,492,070
Feb 26, 20260.370.420.360.400.405.76%34,536,432
Feb 25, 20260.400.400.330.380.38-8.50%73,681,475
Feb 24, 20260.390.440.360.420.42-1.87%71,290,815
Feb 23, 20260.600.600.330.420.42-80.13%273,892,272
Feb 20, 20262.102.222.062.132.130.95%8,452,411
Feb 19, 20262.182.232.102.112.11-2.76%5,210,432
Feb 18, 20262.162.242.112.172.170.93%5,776,291
Feb 17, 20262.302.342.142.152.15-6.11%6,206,942
Feb 13, 20262.342.502.282.292.29-1.29%5,145,778
Feb 12, 20262.362.382.272.322.32-1.28%3,220,044
Feb 11, 20262.332.382.242.352.350.86%5,451,927
Feb 10, 20262.282.412.262.332.333.10%6,552,975
Feb 9, 20262.272.362.162.262.26-5,800,996
Feb 6, 20262.482.502.232.262.26-7.19%7,931,774
Feb 5, 20262.442.542.402.442.44-1.02%5,109,250
Feb 4, 20262.662.662.322.462.46-7.87%6,850,711
Feb 3, 20262.482.762.382.672.677.66%7,079,521