Gossamer Bio, Inc. (GOSS) NASDAQ

2.01

+0.045(+2.30%)

Updated at August 18 03:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.961.961.961.981.911.73M
August 14, 20251.951.961.961.981.861.41M
August 13, 20251.951.971.9721.852.94M
August 12, 20251.771.931.931.951.752.21M
August 11, 20251.731.741.741.81.682.49M
August 08, 20251.751.761.761.791.673.07M
August 07, 202521.741.742.021.723.78M
August 06, 20252.181.981.982.211.923.97M
August 05, 20252.172.162.162.232.063.08M
August 04, 20252.092.172.172.182.035.91M
August 01, 20252222.041.912.69M
July 31, 20252.172.042.042.1822.99M
July 30, 20252.062.082.082.172.033.91M
July 29, 20252.041.961.962.181.94.16M
July 28, 20251.871.981.982.031.843.56M
July 25, 20251.791.841.841.921.722.09M
July 24, 20251.871.781.781.911.773.39M
July 23, 20251.731.871.871.941.735.33M
July 22, 20251.751.721.721.761.672.42M
July 21, 20251.721.751.751.81.712.41M
July 18, 20251.781.71.71.91.673.18M
July 17, 20251.71.711.711.81.646.21M
July 16, 20251.471.661.661.71.474.2M
July 15, 20251.541.451.451.541.422.06M
July 14, 20251.411.531.531.541.393.98M
July 11, 20251.341.361.361.41.34696,093
July 10, 20251.351.361.361.381.31.05M
July 09, 20251.271.361.361.391.261.57M
July 08, 20251.261.271.271.271.221.01M
July 07, 20251.241.251.251.251.21.29M
July 03, 20251.231.241.241.251.2433,035
July 02, 20251.251.211.211.281.21.18M
July 01, 20251.231.251.251.331.22.39M
June 30, 20251.261.231.231.311.222.02M
June 27, 20251.31.251.251.331.226.07M
June 26, 20251.361.31.31.371.291.26M
June 25, 20251.371.361.361.391.331.3M
June 24, 20251.381.381.381.411.351.09M
June 23, 20251.411.371.371.421.252.21M
June 20, 20251.321.441.441.441.272.27M
June 18, 20251.271.291.291.311.25693,208
June 17, 20251.281.241.241.31.22916,794
June 16, 20251.281.281.281.361.231.61M
June 13, 20251.271.241.241.291.21.13M
June 12, 20251.281.271.271.311.251.04M
June 11, 20251.251.291.291.371.251.67M
June 10, 20251.321.251.251.351.241.49M
June 09, 20251.341.331.331.381.29981,332
June 06, 20251.261.331.331.361.261.43M
June 05, 20251.261.261.261.271.22718,950
June 04, 20251.211.261.261.291.211.43M
June 03, 20251.171.221.221.241.161.44M
June 02, 20251.121.161.161.181.11.59M
May 30, 20251.121.111.111.151.091.08M
May 29, 20251.171.131.131.21.131M
May 28, 20251.141.161.161.171.12840,100
May 27, 20251.21.121.121.211.121.19M
May 23, 20251.121.21.21.211.121.93M
May 22, 20251.131.161.161.231.112.42M
May 21, 20251.161.151.151.221.112.39M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved