Gossamer Bio Inc. (GOSS)
NASDAQ: GOSS
· Real-Time Price · USD
2.57
0.09 (3.63%)
At close: Oct 03, 2025, 3:59 PM
2.57
0.00%
After-hours: Oct 03, 2025, 07:44 PM EDT
GOSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.51 | 2.64 | 2.51 | 2.57 | 2.57 | 3.63% | 2,794,630 |
| Oct 2, 2025 | 2.50 | 2.55 | 2.38 | 2.48 | 2.48 | -0.40% | 4,192,500 |
| Oct 1, 2025 | 2.59 | 2.70 | 2.46 | 2.49 | 2.49 | -5.32% | 4,410,143 |
| Sep 30, 2025 | 2.84 | 2.84 | 2.57 | 2.63 | 2.63 | -6.74% | 4,702,200 |
| Sep 29, 2025 | 2.73 | 2.83 | 2.64 | 2.82 | 2.82 | 4.44% | 2,766,600 |
| Sep 26, 2025 | 2.78 | 2.83 | 2.63 | 2.70 | 2.70 | -2.88% | 3,931,500 |
| Sep 25, 2025 | 2.84 | 2.88 | 2.73 | 2.78 | 2.78 | -7.02% | 8,591,908 |
| Sep 24, 2025 | 3.09 | 3.18 | 2.98 | 2.99 | 2.99 | -2.92% | 3,112,300 |
| Sep 23, 2025 | 3.17 | 3.17 | 2.98 | 3.08 | 3.08 | -2.53% | 2,711,529 |
| Sep 22, 2025 | 3.04 | 3.21 | 3.01 | 3.16 | 3.16 | 3.61% | 4,354,200 |
| Sep 19, 2025 | 3.13 | 3.18 | 2.94 | 3.05 | 3.05 | -0.97% | 5,112,800 |
| Sep 18, 2025 | 3.04 | 3.15 | 3.02 | 3.08 | 3.08 | 3.01% | 3,632,300 |
| Sep 17, 2025 | 3.37 | 3.37 | 2.93 | 2.99 | 2.99 | -6.56% | 4,804,900 |
| Sep 16, 2025 | 3.20 | 3.29 | 3.06 | 3.20 | 3.20 | 0.63% | 3,468,136 |
| Sep 15, 2025 | 3.49 | 3.55 | 3.17 | 3.18 | 3.18 | -8.09% | 4,135,200 |
| Sep 12, 2025 | 3.48 | 3.60 | 3.36 | 3.46 | 3.46 | 0.00% | 4,242,200 |
| Sep 11, 2025 | 3.18 | 3.50 | 3.14 | 3.46 | 3.46 | 11.25% | 7,309,700 |
| Sep 10, 2025 | 2.99 | 3.40 | 2.94 | 3.11 | 3.11 | 12.27% | 11,229,930 |
| Sep 9, 2025 | 2.63 | 2.82 | 2.61 | 2.77 | 2.77 | 4.14% | 2,715,122 |
| Sep 8, 2025 | 2.97 | 3.00 | 2.63 | 2.66 | 2.66 | -9.52% | 5,557,414 |
Page 1 of 84