Gossamer Bio, Inc. - GOSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.3	2.36	2.36	2.41	2.21	2.09M
November 06, 2025	2.28	2.31	2.31	2.41	2.28	2.35M
November 05, 2025	2.29	2.37	2.37	2.38	2.2	2.29M
November 04, 2025	2.35	2.3	2.3	2.37	2.28	1.94M
November 03, 2025	2.49	2.39	2.39	2.49	2.35	2.49M
October 31, 2025	2.43	2.45	2.45	2.52	2.38	2.16M
October 30, 2025	2.4	2.42	2.42	2.49	2.36	2.17M
October 29, 2025	2.38	2.39	2.39	2.47	2.33	2.35M
October 28, 2025	2.37	2.38	2.38	2.4	2.28	1.56M
October 27, 2025	2.48	2.39	2.39	2.53	2.34	3.83M
October 24, 2025	2.15	2.48	2.48	2.49	2.13	7.74M
October 23, 2025	2.23	2.09	2.09	2.24	2.08	2.98M
October 22, 2025	2.15	2.21	2.21	2.22	2.12	2.57M
October 21, 2025	2.27	2.18	2.18	2.28	2.15	4.08M
October 20, 2025	2.23	2.27	2.27	2.31	2.19	2.3M
October 17, 2025	2.29	2.19	2.19	2.3	2.18	3M
October 16, 2025	2.44	2.31	2.31	2.45	2.23	2.83M
October 15, 2025	2.39	2.41	2.41	2.45	2.36	2.38M
October 14, 2025	2.4	2.38	2.38	2.42	2.31	2.26M
October 13, 2025	2.35	2.44	2.44	2.44	2.29	3.02M
October 10, 2025	2.55	2.28	2.28	2.58	2.21	4.33M
October 09, 2025	2.45	2.56	2.56	2.61	2.45	3.04M
October 08, 2025	2.53	2.42	2.42	2.55	2.41	2.77M
October 07, 2025	2.4	2.5	2.5	2.55	2.4	2.64M
October 06, 2025	2.57	2.41	2.41	2.59	2.32	4.06M
October 03, 2025	2.51	2.57	2.57	2.64	2.51	2.8M
October 02, 2025	2.5	2.48	2.48	2.55	2.38	4.19M
October 01, 2025	2.59	2.49	2.49	2.7	2.46	4.41M
September 30, 2025	2.84	2.63	2.63	2.84	2.57	4.7M
September 29, 2025	2.73	2.82	2.82	2.83	2.64	2.77M
September 26, 2025	2.78	2.7	2.7	2.83	2.63	3.93M
September 25, 2025	2.84	2.78	2.78	2.88	2.73	8.59M
September 24, 2025	3.09	2.99	2.99	3.18	2.98	3.11M
September 23, 2025	3.17	3.08	3.08	3.17	2.98	2.71M
September 22, 2025	3.04	3.16	3.16	3.21	3.01	4.35M
September 19, 2025	3.13	3.05	3.05	3.18	2.94	5.11M
September 18, 2025	3.04	3.08	3.08	3.15	3.02	3.63M
September 17, 2025	3.37	2.99	2.99	3.37	2.93	4.8M
September 16, 2025	3.2	3.2	3.2	3.29	3.06	3.47M
September 15, 2025	3.49	3.18	3.18	3.55	3.17	4.14M
September 12, 2025	3.48	3.46	3.46	3.6	3.36	4.24M
September 11, 2025	3.18	3.46	3.46	3.5	3.14	7.31M
September 10, 2025	2.99	3.11	3.11	3.4	2.94	11.23M
September 09, 2025	2.63	2.77	2.77	2.82	2.61	2.72M
September 08, 2025	2.97	2.66	2.66	3	2.63	5.56M
September 05, 2025	2.51	2.94	2.94	2.98	2.51	7.66M
September 04, 2025	2.56	2.51	2.51	2.67	2.41	3.37M
September 03, 2025	2.57	2.58	2.58	2.71	2.55	3.31M
September 02, 2025	2.42	2.59	2.59	2.68	2.42	7.66M
August 29, 2025	2.41	2.47	2.47	2.5	2.38	2.54M
August 28, 2025	2.47	2.4	2.4	2.59	2.38	4.27M
August 27, 2025	2.53	2.46	2.46	2.65	2.45	4.26M
August 26, 2025	2.38	2.53	2.53	2.57	2.38	3.56M
August 25, 2025	2.34	2.36	2.36	2.44	2.27	3.16M
August 22, 2025	2.17	2.34	2.34	2.35	2.15	4.9M
August 21, 2025	2.01	2.17	2.17	2.18	1.99	4.53M
August 20, 2025	1.9	1.95	1.95	1.98	1.88	1.11M
August 19, 2025	1.97	1.92	1.92	2	1.91	1.19M
August 18, 2025	1.94	1.99	1.99	2.03	1.92	1.53M
August 15, 2025	1.96	1.96	1.96	1.98	1.91	1.73M

Gossamer Bio, Inc. (GOSS) NASDAQ