Gossamer Bio, Inc. - Common Stock (GOSS)

1.2200Last Price

0.00 (0.00%)Change

Gossamer Bio Inc is a biotechnology company focused on discovering and developing innovative medicines to address significant unmet medical needs in various therapeutic areas, including immunology and oncology

The company employs a data-driven approach to identify and advance potential drug candidates through preclinical and clinical stages of development. By leveraging cutting-edge science and technology, Gossamer Bio aims to create targeted treatments that improve patient outcomes and quality of life in complex diseases.

Date Range:

2024-12-12 - 2025-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2025	1.15	1.24	1.14	1.22	1,087,507	1.22
3/10/2025	1.19	1.22	1.09	1.15	1,288,052	1.15
3/07/2025	1.23	1.26	1.16	1.21	1,137,643	1.21
3/06/2025	1.23	1.28	1.15	1.22	1,446,665	1.22
3/05/2025	1.15	1.28	1.13	1.18	1,621,663	1.18
3/04/2025	1.16	1.19	1.10	1.13	1,378,647	1.13
3/03/2025	1.30	1.30	1.17	1.18	1,013,415	1.18
2/28/2025	1.14	1.23	1.10	1.23	1,472,025	1.23
2/27/2025	1.32	1.33	1.17	1.19	1,991,366	1.19
2/26/2025	1.28	1.34	1.23	1.30	1,673,254	1.30
2/25/2025	1.30	1.32	1.17	1.26	2,043,003	1.26
2/24/2025	1.41	1.46	1.25	1.30	2,174,151	1.30
2/21/2025	1.53	1.54	1.40	1.40	1,591,710	1.40
2/20/2025	1.45	1.55	1.37	1.53	2,105,894	1.53
2/19/2025	1.40	1.50	1.40	1.42	2,271,039	1.42
2/18/2025	1.31	1.43	1.30	1.38	2,187,902	1.38
2/14/2025	1.33	1.37	1.24	1.31	2,102,949	1.31
2/13/2025	1.31	1.39	1.27	1.31	3,121,871	1.31
2/12/2025	1.24	1.37	1.23	1.27	2,952,459	1.27
2/11/2025	1.18	1.24	1.10	1.24	1,949,082	1.24
2/10/2025	1.05	1.21	1.05	1.17	2,229,472	1.17
2/07/2025	1.08	1.09	1.02	1.06	693,636	1.06
2/06/2025	1.18	1.19	1.05	1.11	1,669,689	1.11
2/05/2025	1.01	1.20	1.00	1.15	3,078,537	1.15
2/04/2025	1.04	1.05	0.98	1.02	921,348	1.02
2/03/2025	0.97	1.05	0.93	1.03	1,129,654	1.03
1/31/2025	0.95	1.06	0.95	0.99	873,779	0.99
1/30/2025	0.93	0.97	0.90	0.96	700,900	0.96
1/29/2025	0.93	0.94	0.90	0.92	485,921	0.92
1/28/2025	0.92	0.93	0.89	0.92	325,548	0.92
1/27/2025	0.89	0.94	0.89	0.91	621,045	0.91
1/24/2025	0.89	0.94	0.88	0.93	649,339	0.93
1/23/2025	0.88	0.91	0.87	0.89	494,028	0.89
1/22/2025	0.93	0.94	0.87	0.90	656,540	0.90
1/21/2025	0.96	0.98	0.91	0.92	794,638	0.92
1/17/2025	1.02	1.04	0.94	0.96	819,022	0.96
1/16/2025	0.92	1.03	0.90	1.00	846,476	1.00
1/15/2025	0.87	0.94	0.85	0.92	1,094,064	0.92
1/14/2025	0.93	0.94	0.82	0.85	772,145	0.85
1/13/2025	1.02	1.02	0.91	0.92	742,412	0.92
1/10/2025	1.02	1.05	0.95	0.97	812,475	0.97
1/08/2025	1.10	1.10	0.97	1.05	1,330,252	1.05
1/07/2025	1.13	1.18	1.07	1.11	1,387,598	1.11
1/06/2025	1.03	1.16	1.02	1.09	2,938,923	1.09
1/03/2025	0.98	1.02	0.95	1.02	1,441,876	1.02
1/02/2025	0.91	1.00	0.91	0.97	1,292,660	0.97
12/31/2024	0.88	0.00	0.90	0.90	0	0.90
12/30/2024	0.83	0.88	0.81	0.88	866,726	0.88
12/27/2024	0.85	0.87	0.82	0.85	590,583	0.85
12/26/2024	0.83	0.86	0.82	0.85	502,304	0.85
12/24/2024	0.87	0.88	0.82	0.84	487,317	0.84
12/23/2024	0.81	0.88	0.80	0.86	723,088	0.86
12/20/2024	0.83	0.85	0.79	0.84	954,140	0.84
12/19/2024	0.80	0.85	0.76	0.84	1,128,633	0.84
12/18/2024	0.86	0.88	0.78	0.80	983,464	0.80
12/17/2024	0.85	0.88	0.83	0.87	1,020,490	0.87
12/16/2024	0.93	0.93	0.83	0.86	2,474,993	0.86
12/13/2024	0.93	0.95	0.88	0.93	2,444,653	0.93
12/12/2024	0.83	1.10	0.76	0.91	17,024,259	0.91