Gossamer Bio, Inc. - Common Stock (GOSS)

10.71
-0.22 (-2.01%)
NASDAQ · Last Trade: Oct 3rd, 8:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gossamer Bio, Inc. - Common Stock (GOSS)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202611.1911.1910.1910.71236,35310.71
10/01/202611.6312.1410.8010.93352,06910.93
9/30/202611.5312.4611.1611.85382,00511.85
9/29/202611.6811.8511.2111.58384,00711.58
9/28/202610.4611.8510.3311.52516,47611.52
9/25/202610.9311.0110.2210.94426,58610.94
9/24/202610.7611.6810.7510.93236,24210.93
9/23/202611.6911.9710.0310.99454,47110.99
9/22/202611.4812.3111.3511.69195,75711.69
9/21/202611.6011.9410.9111.28258,82211.28
9/18/202612.0012.4910.6710.73530,22110.73
9/17/202611.7812.4511.2811.94267,67311.94
9/16/202610.7711.249.9610.96272,12210.96
9/15/202610.7310.9710.1210.38220,36010.38
9/14/202610.9511.0810.0710.70325,91810.70
9/11/202612.4812.5210.4710.73474,22810.73
9/10/20260.150.160.140.1413,160,65411.39
9/09/20260.150.170.150.1623,523,61312.78
9/08/20260.170.180.170.186,912,13714.39
9/04/20260.170.180.170.188,093,29314.02
9/03/20260.170.180.160.185,727,41414.05
9/02/20260.170.170.160.175,749,11613.82
9/01/20260.170.170.160.177,317,53313.39
8/31/20260.170.180.170.1710,131,35513.60
8/28/20260.170.170.160.177,920,88713.61
8/27/20260.180.180.160.1715,406,44313.61
8/26/20260.200.200.170.1729,133,64513.91
8/25/20260.180.210.170.2047,532,93916.36
8/24/20260.150.190.150.1746,591,31514.00
8/21/20260.170.170.140.15131,355,50312.38
8/20/20260.160.160.150.166,726,14312.60
8/19/20260.150.160.140.166,883,10112.53
8/18/20260.140.150.140.146,784,42311.45
8/17/20260.150.160.140.1424,045,72211.20
8/14/20260.170.170.150.1513,858,26812.34
8/13/20260.180.180.170.1712,269,85513.62
8/12/20260.180.190.170.185,326,52614.21
8/11/20260.180.190.170.1810,583,05814.54
8/10/20260.180.180.170.1817,162,33314.09
8/07/20260.180.180.170.1810,940,72614.24
8/06/20260.180.180.170.188,217,46114.27
8/05/20260.190.190.170.187,976,10114.22
8/04/20260.170.180.170.1814,758,57914.52
8/03/20260.170.180.160.1717,694,66013.89
7/31/20260.180.180.170.1725,616,41313.56
7/30/20260.200.210.170.1830,441,64014.26
7/29/20260.210.210.180.2130,095,28416.54
7/28/20260.270.270.190.21210,529,22416.41
7/27/20260.170.210.140.20349,307,21515.95
7/24/20260.140.140.130.1410,925,77510.88
7/23/20260.140.140.140.1414,002,61711.40
7/22/20260.140.150.140.1416,477,08811.57
7/21/20260.140.150.140.1515,126,52912.38
7/20/20260.170.170.140.1439,471,26611.28
7/17/20260.170.180.160.1711,563,92113.61
7/16/20260.160.170.140.1714,198,83413.64
7/15/20260.130.170.130.1624,600,83912.94
7/14/20260.140.140.110.1441,809,28911.21
7/13/20260.170.170.140.1430,694,71611.53
7/10/20260.180.180.160.1712,927,85813.58
7/09/20260.170.180.170.178,698,44714.00
7/08/20260.170.180.170.1717,793,31213.52
7/07/20260.190.200.180.1814,165,63614.20
7/06/20260.170.190.170.1916,553,66215.59