Gossamer Bio, Inc. GOSS
NASDAQ · United States · Health Technology
$11.59-0.26 (-2.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.72 | -1.14% | $11.63 | $12.14 | $11.30 | 168.38K |
| 2026-09-30 | $11.85 | +2.33% | $11.53 | $12.46 | $11.16 | 381.90K |
| 2026-09-29 | $11.58 | +0.52% | $11.68 | $11.85 | $11.21 | 384.00K |
| 2026-09-28 | $11.52 | +5.30% | $10.46 | $11.85 | $10.33 | 516.40K |
| 2026-09-25 | $10.94 | +0.09% | $10.93 | $11.01 | $10.22 | 426.60K |
| 2026-09-24 | $10.93 | -0.55% | $10.76 | $11.68 | $10.75 | 236.10K |
| 2026-09-23 | $10.99 | -5.99% | $11.69 | $11.97 | $10.03 | 453.80K |
| 2026-09-22 | $11.69 | +3.63% | $11.48 | $12.31 | $11.35 | 195.60K |
| 2026-09-21 | $11.28 | +5.13% | $11.60 | $11.94 | $10.91 | 258.80K |
| 2026-09-18 | $10.73 | -10.13% | $12.00 | $12.49 | $10.67 | 530.10K |
| 2026-09-17 | $11.94 | +8.94% | $11.78 | $12.45 | $11.28 | 267.70K |
| 2026-09-16 | $10.96 | +5.59% | $10.77 | $11.24 | $9.96 | 271.20K |
| 2026-09-15 | $10.38 | -2.99% | $10.61 | $10.97 | $10.12 | 220.30K |
| 2026-09-14 | $10.70 | -0.28% | $10.95 | $11.08 | $10.07 | 325.90K |
| 2026-09-11 | $10.73 | -5.55% | $12.48 | $12.52 | $10.47 | 472.30K |
| 2026-09-10 | $11.36 | -11.25% | $12.24 | $12.56 | $11.20 | 165.33K |
| 2026-09-09 | $12.80 | -11.11% | $12.00 | $13.76 | $12.00 | 296.18K |
| 2026-09-08 | $14.40 | +2.86% | $13.76 | $14.72 | $13.44 | 86.49K |
| 2026-09-04 | $14.00 | -0.57% | $13.76 | $14.48 | $13.44 | 101.17K |
| 2026-09-03 | $14.08 | +1.73% | $13.84 | $14.08 | $13.12 | 71.62K |
| 2026-09-02 | $13.84 | +3.59% | $13.28 | $13.84 | $12.88 | 71.98K |
| 2026-09-01 | $13.36 | -1.76% | $13.20 | $13.84 | $12.80 | 91.54K |
| 2026-08-31 | $13.60 | 0.00% | $13.68 | $14.40 | $13.44 | 126.86K |
| 2026-08-28 | $13.60 | 0.00% | $13.76 | $13.84 | $13.12 | 99.01K |
| 2026-08-27 | $13.60 | -2.30% | $14.08 | $14.24 | $13.04 | 193.06K |
| 2026-08-26 | $13.92 | -15.12% | $15.92 | $16.16 | $13.60 | 364.40K |
| 2026-08-25 | $16.40 | +17.14% | $14.40 | $17.12 | $13.44 | 594.44K |
| 2026-08-24 | $14.00 | +12.90% | $12.00 | $14.96 | $11.68 | 588.87K |
| 2026-08-21 | $12.40 | -1.90% | $13.60 | $13.60 | $11.60 | 1.64M |
| 2026-08-20 | $12.64 | +0.64% | $12.64 | $13.12 | $12.08 | 84.13K |
| 2026-08-19 | $12.56 | +9.79% | $12.00 | $12.72 | $11.36 | 86.42K |
| 2026-08-18 | $11.44 | +2.14% | $11.20 | $11.84 | $11.04 | 84.86K |
| 2026-08-17 | $11.20 | -9.09% | $12.40 | $12.48 | $11.20 | 300.70K |
| 2026-08-14 | $12.32 | -9.41% | $13.60 | $13.60 | $12.24 | 173.23K |
| 2026-08-13 | $13.60 | -4.49% | $14.08 | $14.16 | $13.20 | 156.23K |
| 2026-08-12 | $14.24 | -2.20% | $14.64 | $14.88 | $13.84 | 66.67K |
| 2026-08-11 | $14.56 | +3.41% | $14.40 | $14.88 | $13.92 | 132.61K |
| 2026-08-10 | $14.08 | -1.12% | $14.40 | $14.40 | $13.52 | 214.55K |
| 2026-08-07 | $14.24 | 0.00% | $14.40 | $14.56 | $13.84 | 136.76K |
| 2026-08-06 | $14.24 | 0.00% | $14.16 | $14.56 | $13.76 | 102.88K |
| 2026-08-05 | $14.24 | -2.20% | $14.96 | $14.96 | $14.00 | 100.07K |
| 2026-08-04 | $14.56 | +4.60% | $13.60 | $14.72 | $13.60 | 184.50K |
| 2026-08-03 | $13.92 | +2.35% | $13.60 | $14.16 | $12.80 | 221.32K |
| 2026-07-31 | $13.60 | -4.49% | $14.16 | $14.64 | $13.20 | 320.21K |
| 2026-07-30 | $14.24 | -14.01% | $16.32 | $16.40 | $13.44 | 383.03K |
| 2026-07-29 | $16.56 | +0.98% | $16.48 | $16.96 | $14.56 | 378.29K |
| 2026-07-28 | $16.40 | +3.02% | $21.44 | $21.44 | $15.20 | 2.64M |
| 2026-07-27 | $15.92 | +46.32% | $13.84 | $17.12 | $11.60 | 4.46M |
| 2026-07-24 | $10.88 | -4.90% | $11.60 | $11.60 | $10.56 | 136.57K |
| 2026-07-23 | $11.44 | -1.38% | $11.44 | $11.44 | $10.88 | 175.05K |
| 2026-07-22 | $11.60 | -6.45% | $11.36 | $12.40 | $10.96 | 205.96K |
| 2026-07-21 | $12.40 | +9.93% | $11.52 | $12.40 | $11.36 | 189.08K |
| 2026-07-20 | $11.28 | -17.06% | $13.60 | $13.60 | $11.12 | 493.57K |
| 2026-07-17 | $13.60 | -0.58% | $13.28 | $14.16 | $12.80 | 144.55K |
| 2026-07-16 | $13.68 | +5.56% | $12.80 | $13.68 | $11.44 | 177.78K |
| 2026-07-15 | $12.96 | +15.71% | $10.64 | $13.68 | $10.16 | 307.86K |
| 2026-07-14 | $11.20 | -2.78% | $11.52 | $11.52 | $9.12 | 523.02K |
| 2026-07-13 | $11.52 | -15.29% | $13.60 | $13.60 | $11.20 | 384.98K |
| 2026-07-10 | $13.60 | -2.86% | $14.00 | $14.00 | $12.80 | 161.60K |
| 2026-07-09 | $14.00 | +3.55% | $13.76 | $14.40 | $13.52 | 108.86K |
| 2026-07-08 | $13.52 | -5.06% | $14.00 | $14.16 | $13.28 | 222.50K |
| 2026-07-07 | $14.24 | -8.72% | $15.28 | $16.00 | $14.08 | 178.53K |
| 2026-07-06 | $15.60 | +12.72% | $13.84 | $15.60 | $13.28 | 207.26K |
| 2026-07-02 | $13.84 | +2.98% | $13.52 | $14.24 | $13.12 | 206.59K |
| 2026-07-01 | $13.44 | +1.82% | $13.36 | $13.60 | $13.04 | 146.77K |
| 2026-06-30 | $13.20 | +0.61% | $13.68 | $13.92 | $12.96 | 135.03K |
| 2026-06-29 | $13.12 | +4.46% | $12.96 | $13.60 | $12.24 | 195.94K |
| 2026-06-26 | $12.56 | -4.85% | $13.44 | $13.68 | $12.08 | 481.91K |
| 2026-06-25 | $13.20 | -2.37% | $13.60 | $14.24 | $12.88 | 142.00K |
| 2026-06-24 | $13.52 | -1.17% | $13.68 | $14.48 | $13.44 | 153.59K |
| 2026-06-23 | $13.68 | +4.27% | $12.88 | $14.32 | $12.48 | 167.34K |
| 2026-06-22 | $13.12 | -2.38% | $14.08 | $14.08 | $12.80 | 145.52K |
| 2026-06-18 | $13.44 | -6.15% | $15.60 | $16.00 | $12.80 | 292.70K |
| 2026-06-17 | $14.32 | +6.55% | $12.80 | $14.80 | $12.40 | 289.41K |
| 2026-06-16 | $13.44 | +0.60% | $13.44 | $13.84 | $13.28 | 109.31K |
| 2026-06-15 | $13.36 | +3.09% | $13.60 | $14.40 | $13.28 | 202.90K |
| 2026-06-12 | $12.96 | -8.47% | $14.32 | $14.72 | $12.80 | 224.88K |
| 2026-06-11 | $14.16 | +13.46% | $12.72 | $14.40 | $12.32 | 283.22K |
| 2026-06-10 | $12.48 | -2.50% | $12.56 | $13.28 | $11.20 | 425.20K |
| 2026-06-09 | $12.80 | -3.61% | $13.52 | $13.52 | $12.24 | 164.69K |
| 2026-06-08 | $13.28 | -5.14% | $14.32 | $14.32 | $13.12 | 178.37K |
| 2026-06-05 | $14.00 | -1.69% | $14.40 | $14.40 | $13.44 | 164.95K |
| 2026-06-04 | $14.24 | -5.32% | $14.88 | $15.28 | $14.08 | 112.58K |
| 2026-06-03 | $15.04 | -6.00% | $15.92 | $16.00 | $14.64 | 153.39K |
| 2026-06-02 | $16.00 | +1.01% | $16.16 | $16.16 | $15.60 | 144.90K |
| 2026-06-01 | $15.84 | -14.29% | $18.56 | $18.80 | $15.84 | 247.55K |
| 2026-05-29 | $18.48 | +9.48% | $16.96 | $18.48 | $16.24 | 165.21K |
| 2026-05-28 | $16.88 | -3.21% | $16.88 | $17.04 | $16.16 | 146.25K |
| 2026-05-27 | $17.44 | -0.91% | $18.24 | $18.24 | $15.84 | 203.00K |
| 2026-05-26 | $17.60 | +4.76% | $17.52 | $19.12 | $16.88 | 165.38K |