Gossamer Bio Inc (GOSS) Historical Stock Data
0.73 ↓0.05 (-6.19%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOSS is down -2.09% a day on average. There have been 6 days where Gossamer Bio Inc closed green and 24 days where GOSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.75 | 0.78 | ↑$0.03 (4.12%) | 0.72 | 0.80 | 8.51M |
| 2024-05-03 | 0.79 | 0.74 | ↓$0.05 (-6.09%) | 0.69 | 0.80 | 4.33M |
| 2024-05-02 | 0.71 | 0.77 | ↑$0.07 (9.25%) | 0.69 | 0.77 | 1.15M |
| 2024-05-01 | 0.71 | 0.71 | ↓$0.00 (-0.35%) | 0.69 | 0.75 | 1.05M |
| 2024-04-30 | 0.74 | 0.71 | ↓$0.03 (-3.40%) | 0.65 | 0.75 | 1.11M |
| 2024-04-29 | 0.66 | 0.70 | ↑$0.03 (4.83%) | 0.66 | 0.73 | 1.25M |
| 2024-04-26 | 0.69 | 0.67 | ↓$0.02 (-2.91%) | 0.65 | 0.71 | 2.08M |
| 2024-04-25 | 0.69 | 0.67 | ↓$0.02 (-3.35%) | 0.63 | 0.69 | 2.48M |
| 2024-04-24 | 0.75 | 0.71 | ↓$0.04 (-5.85%) | 0.68 | 0.78 | 798.58K |
| 2024-04-23 | 0.75 | 0.74 | ↓$0.01 (-1.71%) | 0.72 | 0.80 | 1.21M |
| 2024-04-22 | 0.80 | 0.74 | ↓$0.06 (-6.89%) | 0.72 | 0.83 | 1.30M |
| 2024-04-19 | 0.80 | 0.78 | ↓$0.02 (-2.03%) | 0.77 | 0.85 | 666.64K |
| 2024-04-18 | 0.82 | 0.81 | ↓$0.01 (-1.71%) | 0.79 | 0.86 | 768.38K |
| 2024-04-17 | 0.83 | 0.82 | ↓$0.01 (-1.12%) | 0.80 | 0.86 | 0.94M |
| 2024-04-16 | 0.83 | 0.82 | ↓$0.01 (-1.11%) | 0.81 | 0.87 | 771.06K |
| 2024-04-15 | 0.90 | 0.86 | ↓$0.04 (-4.66%) | 0.83 | 0.90 | 0.92M |
| 2024-04-12 | 0.95 | 0.90 | ↓$0.06 (-6.10%) | 0.88 | 0.99 | 1.38M |
| 2024-04-11 | 0.99 | 0.97 | ↓$0.02 (-2.27%) | 0.95 | 1.01 | 1.58M |
| 2024-04-10 | 0.99 | 1.00 | ↑$0.01 (0.98%) | 0.96 | 1.02 | 741.68K |
| 2024-04-09 | 1.10 | 1.00 | ↓$0.10 (-9.09%) | 0.98 | 1.10 | 3.14M |
| 2024-04-08 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.00 | 1.08 | 0.94M |
| 2024-04-05 | 1.10 | 1.03 | ↓$0.07 (-6.36%) | 1.03 | 1.12 | 1.66M |
| 2024-04-04 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.07 | 1.16 | 3.48M |
| 2024-04-03 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.08 | 1.15 | 2.93M |
| 2024-04-02 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.14 | 1.25 | 1.25M |
| 2024-04-01 | 1.18 | 1.27 | ↑$0.09 (7.63%) | 1.11 | 1.28 | 1.48M |
| 2024-03-28 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.15 | 1.22 | 1.07M |
| 2024-03-27 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.11 | 1.23 | 2.22M |
| 2024-03-26 | 1.29 | 1.23 | ↓$0.06 (-4.65%) | 1.23 | 1.31 | 1.60M |
| 2024-03-25 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.31 | 1.36 | 0.92M |
Create an account or log in to view more rows.
$GOSS has just been halted from trading.
$GOSS wtf is going on?
$GOSS who is adding more tomorrow?
$GOSS Be patient !!
$GOSS the time is near
$GOSS bears haha
$GOSS Of course
$GOSS pump up the volume
$GOSS what happened
$GOSS they don’t want us to shine… But we gon shine…