Gossamer Bio Inc (GOSS) Historical Stock Data

0.70 ↑0.03 (4.66%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GOSS is down -1.23% a day on average. There have been 9 days where Gossamer Bio Inc closed green and 21 days where GOSS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.67	0.70	↑$0.03 (4.02%)	0.67	0.71	1.79M
2024-11-21	0.71	0.66	↓$0.05 (-6.55%)	0.66	0.72	1.14M
2024-11-20	0.71	0.70	↓$0.01 (-1.94%)	0.68	0.72	1.01M
2024-11-19	0.73	0.71	↓$0.01 (-1.75%)	0.68	0.75	1.13M
2024-11-18	0.75	0.72	↓$0.03 (-3.99%)	0.72	0.75	598.47K
2024-11-15	0.76	0.74	↓$0.02 (-2.82%)	0.74	0.78	620.91K
2024-11-14	0.81	0.77	↓$0.04 (-4.94%)	0.76	0.83	2.23M
2024-11-13	0.86	0.82	↓$0.04 (-5.16%)	0.80	0.88	1.93M
2024-11-12	0.86	0.85	↓$0.01 (-1.42%)	0.82	0.88	1.26M
2024-11-11	0.87	0.86	↓$0.01 (-1.36%)	0.85	0.89	822.46K
2024-11-08	0.87	0.88	↑$0.01 (1.02%)	0.85	0.90	0.98M
2024-11-07	0.89	0.89	↓$0.00 (-0.39%)	0.88	0.92	518.97K
2024-11-06	0.91	0.89	↓$0.02 (-2.51%)	0.87	0.91	370.75K
2024-11-05	0.90	0.88	↓$0.02 (-2.28%)	0.86	0.90	567.03K
2024-11-04	0.87	0.89	↑$0.02 (1.87%)	0.78	0.90	1.52M
2024-11-01	0.88	0.87	↓$0.00 (-0.49%)	0.87	0.90	594.89K
2024-10-31	0.90	0.88	↓$0.02 (-2.44%)	0.87	0.92	602.38K
2024-10-30	0.91	0.90	↓$0.01 (-1.44%)	0.88	0.93	735.66K
2024-10-29	0.94	0.91	↓$0.03 (-2.73%)	0.90	0.94	273.76K
2024-10-28	0.94	0.92	↓$0.03 (-2.66%)	0.89	0.96	634.09K
2024-10-25	0.91	0.94	↑$0.03 (3.42%)	0.87	0.96	529.63K
2024-10-24	0.89	0.90	↑$0.01 (1.24%)	0.87	0.91	596.08K
2024-10-23	0.90	0.89	↓$0.01 (-1.22%)	0.85	0.91	0.99M
2024-10-22	0.91	0.89	↓$0.02 (-2.25%)	0.86	0.93	0.95M
2024-10-21	0.95	0.92	↓$0.03 (-3.05%)	0.91	0.97	0.90M
2024-10-18	0.96	0.96	↑$0.01 (0.61%)	0.94	0.98	834.37K
2024-10-17	0.96	0.96	↑$0.00 (0.26%)	0.95	0.98	268.29K
2024-10-16	0.97	0.97	↑$0.00 (0.00%)	0.95	0.98	429.81K
2024-10-15	0.94	0.97	↑$0.03 (2.98%)	0.94	0.98	446.69K
2024-10-14	0.95	0.94	↓$0.01 (-0.86%)	0.94	0.98	669.68K