Canada markets open in 3 hours 45 minutes

Gossamer Bio, Inc. (GOSS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0100+0.1839 (+22.26%)
At close: 04:00PM EDT
1.0200 +0.01 (+0.99%)
Pre-Market: 05:12AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.92001.09000.88001.01001.010015,381,900
Jun 24, 20240.66100.84200.66100.82600.82604,684,100
Jun 21, 20240.60000.72300.59500.65000.650011,652,000
Jun 20, 20240.55200.58000.55000.56900.5690916,600
Jun 18, 20240.59100.60000.53100.54200.54204,436,100
Jun 17, 20240.53100.64500.52000.52000.520015,763,300
Jun 14, 20240.52400.53000.51300.52000.5200731,800
Jun 13, 20240.52900.53000.51000.51700.5170945,400
Jun 12, 20240.52100.55500.51500.52000.52001,154,000
Jun 11, 20240.52000.53000.50800.51000.51001,825,600
Jun 10, 20240.57000.58200.49900.51500.51502,199,400
Jun 07, 20240.60000.63000.54100.54800.54801,100,700
Jun 06, 20240.57600.62700.57000.60000.60001,126,100
Jun 05, 20240.56500.58400.55500.57300.5730862,300
Jun 04, 20240.58000.60000.55000.55500.55501,018,800
Jun 03, 20240.60400.62000.57500.58100.5810829,300
May 31, 20240.57200.60800.57200.59000.5900865,700
May 30, 20240.59000.60000.57100.57900.5790531,500
May 29, 20240.59100.60000.56500.58400.58401,129,400
May 28, 20240.62100.63500.59000.59500.59501,647,300
May 24, 20240.64000.65000.60100.62000.62001,344,900
May 23, 20240.64000.65300.62200.63700.63701,022,800
May 22, 20240.68500.69000.63000.63900.63901,493,900
May 21, 20240.68700.71000.66500.67000.67001,119,200
May 20, 20240.71000.72600.66000.68300.6830944,600
May 17, 20240.74000.74500.69000.69400.6940972,300
May 16, 20240.74400.75200.72500.73000.73001,211,200
May 15, 20240.74900.76000.71400.74200.74201,988,600
May 14, 20240.72200.75000.71000.73300.73302,608,300
May 13, 20240.74000.74900.71300.72000.72001,362,900
May 10, 20240.75000.75700.73000.74200.74201,050,000
May 09, 20240.76300.76500.72100.74600.74601,682,700
May 08, 20240.76900.80800.73300.75500.75504,245,900
May 07, 20240.78200.78500.72300.73200.73202,115,500
May 06, 20240.75000.80400.71700.78100.78108,510,600
May 03, 20240.78800.80500.69000.74000.74004,329,600
May 02, 20240.70600.77100.69200.77100.77101,152,500
May 01, 20240.71000.75000.69000.70800.70801,045,800
Apr 30, 20240.73500.74800.65400.71000.71001,115,000
Apr 29, 20240.66400.72700.65500.69600.69601,252,700
Apr 26, 20240.68800.71000.65300.66800.66802,084,400
Apr 25, 20240.69300.69300.63300.67000.67002,484,500
Apr 24, 20240.75200.77900.67500.70800.7080798,600
Apr 23, 20240.75000.79800.71700.73800.73801,208,900
Apr 22, 20240.79800.83000.71500.74300.74301,300,500
Apr 19, 20240.80000.85000.76900.78400.7840666,200
Apr 18, 20240.82000.85900.79000.80600.8060768,300
Apr 17, 20240.82900.85600.80000.82000.8200936,600
Apr 16, 20240.83000.86700.80800.82100.8210771,100
Apr 15, 20240.90000.90200.83000.85800.8580915,600
Apr 12, 20240.95300.99400.88000.89500.89501,377,400
Apr 11, 20240.99001.00800.95000.96800.96801,579,700
Apr 10, 20240.99001.02000.96001.00001.0000741,700
Apr 09, 20241.10001.10000.98001.00001.00003,137,400
Apr 08, 20241.05001.08001.00001.08001.0800942,600
Apr 05, 20241.10001.12001.03001.03001.03001,661,100
Apr 04, 20241.13001.16001.07001.07001.07003,480,800
Apr 03, 20241.15001.15001.08001.11001.11002,932,700
Apr 02, 20241.22001.25001.14001.15001.15001,248,600
Apr 01, 20241.18001.28001.11001.27001.27001,479,700
Mar 28, 20241.20001.21501.15001.18001.18001,068,300
Mar 27, 20241.23001.23001.11001.17001.17002,222,200
Mar 26, 20241.29001.30701.23001.23001.23001,604,700
Mar 25, 20241.33001.36001.31001.31001.3100920,500
Mar 22, 20241.35001.40001.31001.35001.35001,088,800
Mar 21, 20241.34001.37001.31501.32001.3200797,100
Mar 20, 20241.37001.37501.29001.35001.35001,276,300
Mar 19, 20241.34001.44001.34001.39001.39001,048,500
Mar 18, 20241.45001.45001.27001.38001.38001,581,000
Mar 15, 20241.42001.50001.41801.46001.46001,542,800
Mar 14, 20241.45001.48001.38001.40001.4000720,700
Mar 13, 20241.45001.56001.39001.43001.43001,426,500
Mar 12, 20241.39001.45001.34001.40001.4000986,400
Mar 11, 20241.35001.41001.32001.34001.34004,694,000
Mar 08, 20241.45001.47001.36001.38001.38001,073,400
Mar 07, 20241.51001.60001.39001.39001.39001,072,300
Mar 06, 20241.45001.55001.43001.51001.51001,421,300
Mar 05, 20241.41001.47501.37001.45001.45001,140,100
Mar 04, 20241.40001.46001.33001.45001.45001,066,800
Mar 01, 20241.40001.47001.31001.38001.38001,760,600
Feb 29, 20241.40001.50001.36001.41001.41002,325,300
Feb 28, 20241.26001.39001.20001.36001.36001,692,600
Feb 27, 20241.28001.33001.20001.23001.2300854,000
Feb 26, 20241.30001.34501.23001.27001.27001,530,900
Feb 23, 20241.14001.30001.08001.30001.30001,391,700
Feb 22, 20241.24001.25001.12001.16001.1600893,600
Feb 21, 20241.28001.30001.14001.22001.22002,656,900
Feb 20, 20241.15001.33001.11001.26001.26003,477,300
Feb 16, 20241.06001.17000.99901.08001.08002,624,700
Feb 15, 20240.97201.05000.95001.03001.03001,230,300
Feb 14, 20240.95900.97500.91800.96700.96701,016,700
Feb 13, 20240.86400.95000.82800.94700.9470789,700
Feb 12, 20240.87000.95000.85100.88000.88002,939,100
Feb 09, 20240.85000.88600.84200.87000.8700812,500
Feb 08, 20240.85000.88000.83800.86100.8610230,300
Feb 07, 20240.85000.89000.82700.87000.8700831,600
Feb 06, 20240.83300.87000.83200.86500.8650240,600
Feb 05, 20240.82100.85700.78200.83300.8330237,100
Feb 02, 20240.81100.86900.77300.83000.8300306,300
Feb 01, 20240.90000.92000.76100.82900.8290437,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...