Gossamer Bio Inc (GOSS) Historical Stock Data

0.84 ↓0.00 (-0.11%)

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

Historical Data

In the past 30 trading days, GOSS is down -1.04% a day on average. There have been 12 days where Gossamer Bio Inc closed green and 18 days where GOSS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.83	0.84	↑$0.01 (1.20%)	0.79	0.85	0.95M
2024-12-19	0.80	0.84	↑$0.04 (4.72%)	0.76	0.85	1.25M
2024-12-18	0.86	0.80	↓$0.06 (-6.50%)	0.78	0.88	0.99M
2024-12-17	0.85	0.87	↑$0.02 (2.65%)	0.83	0.88	1.02M
2024-12-16	0.93	0.86	↓$0.07 (-7.76%)	0.83	0.93	2.48M
2024-12-13	0.93	0.93	↑$0.00 (0.00%)	0.88	0.95	2.44M
2024-12-12	0.83	0.91	↑$0.08 (9.64%)	0.76	1.10	17.08M
2024-12-11	0.76	0.71	↓$0.05 (-6.43%)	0.71	0.77	459.18K
2024-12-10	0.77	0.74	↓$0.03 (-4.01%)	0.72	0.77	426.24K
2024-12-09	0.77	0.77	↓$0.00 (-0.45%)	0.75	0.79	892.01K
2024-12-06	0.72	0.75	↑$0.04 (5.30%)	0.72	0.76	0.96M
2024-12-05	0.70	0.72	↑$0.01 (1.78%)	0.67	0.73	7.30M
2024-12-04	0.69	0.70	↑$0.01 (1.58%)	0.68	0.71	674.63K
2024-12-03	0.73	0.70	↓$0.03 (-4.24%)	0.69	0.74	627.29K
2024-12-02	0.72	0.73	↑$0.01 (1.36%)	0.69	0.73	2.16M
2024-11-29	0.71	0.70	↓$0.01 (-1.68%)	0.69	0.73	517.43K
2024-11-27	0.70	0.70	↑$0.00 (0.24%)	0.69	0.72	667.75K
2024-11-26	0.71	0.70	↓$0.01 (-2.07%)	0.70	0.72	1.34M
2024-11-25	0.71	0.70	↓$0.01 (-1.52%)	0.69	0.74	2.10M
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