Gossamer Bio Inc (GOSS) Historical Stock Data
3.32 ↓0.10 (-2.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOSS is up 1.35% a day on average. There have been 20 days where Gossamer Bio Inc closed green and 10 days where GOSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.41 | 3.32 | ↓$0.09 (-2.64%) | 3.30 | 3.43 | 2.19M |
| 2025-12-03 | 3.04 | 3.42 | ↑$0.38 (12.50%) | 3.01 | 3.45 | 4.71M |
| 2025-12-02 | 3.14 | 2.99 | ↓$0.15 (-4.78%) | 2.98 | 3.15 | 3.67M |
| 2025-12-01 | 3.27 | 3.14 | ↓$0.13 (-3.98%) | 3.11 | 3.31 | 3.59M |
| 2025-11-28 | 3.33 | 3.34 | ↑$0.01 (0.45%) | 3.25 | 3.40 | 1.14M |
| 2025-11-26 | 3.31 | 3.34 | ↑$0.03 (0.91%) | 3.22 | 3.37 | 1.72M |
| 2025-11-25 | 3.24 | 3.27 | ↑$0.03 (0.93%) | 3.19 | 3.34 | 2.39M |
| 2025-11-24 | 3.08 | 3.18 | ↑$0.10 (3.25%) | 3.00 | 3.23 | 2.73M |
| 2025-11-21 | 3.11 | 3.06 | ↓$0.05 (-1.61%) | 2.93 | 3.17 | 2.74M |
| 2025-11-20 | 3.22 | 3.11 | ↓$0.11 (-3.42%) | 3.05 | 3.28 | 2.95M |
| 2025-11-19 | 3.06 | 3.14 | ↑$0.08 (2.61%) | 3.02 | 3.20 | 3.06M |
| 2025-11-18 | 2.98 | 3.05 | ↑$0.07 (2.35%) | 2.92 | 3.10 | 2.90M |
| 2025-11-17 | 2.71 | 2.99 | ↑$0.28 (10.33%) | 2.65 | 3.06 | 6.25M |
| 2025-11-14 | 2.42 | 2.71 | ↑$0.29 (11.98%) | 2.42 | 2.77 | 2.79M |
| 2025-11-13 | 2.65 | 2.51 | ↓$0.14 (-5.28%) | 2.50 | 2.66 | 2.32M |
| 2025-11-12 | 2.63 | 2.70 | ↑$0.07 (2.66%) | 2.54 | 2.71 | 3.42M |
| 2025-11-11 | 2.49 | 2.59 | ↑$0.10 (4.02%) | 2.46 | 2.60 | 2.30M |
| 2025-11-10 | 2.45 | 2.48 | ↑$0.03 (1.22%) | 2.44 | 2.62 | 4.07M |
| 2025-11-07 | 2.30 | 2.36 | ↑$0.06 (2.61%) | 2.21 | 2.41 | 2.09M |
| 2025-11-06 | 2.28 | 2.31 | ↑$0.03 (1.23%) | 2.28 | 2.41 | 2.35M |
| 2025-11-05 | 2.29 | 2.37 | ↑$0.08 (3.49%) | 2.20 | 2.38 | 2.29M |
| 2025-11-04 | 2.35 | 2.30 | ↓$0.05 (-2.13%) | 2.28 | 2.37 | 1.94M |
| 2025-11-03 | 2.49 | 2.39 | ↓$0.10 (-4.02%) | 2.35 | 2.49 | 2.49M |
| 2025-10-31 | 2.43 | 2.45 | ↑$0.02 (0.82%) | 2.38 | 2.52 | 2.16M |
| 2025-10-30 | 2.40 | 2.42 | ↑$0.02 (0.83%) | 2.36 | 2.49 | 2.17M |
| 2025-10-29 | 2.38 | 2.39 | ↑$0.01 (0.42%) | 2.33 | 2.47 | 2.35M |
| 2025-10-28 | 2.37 | 2.38 | ↑$0.01 (0.42%) | 2.28 | 2.40 | 1.56M |
| 2025-10-27 | 2.48 | 2.39 | ↓$0.09 (-3.63%) | 2.34 | 2.53 | 3.83M |
| 2025-10-24 | 2.15 | 2.48 | ↑$0.33 (15.35%) | 2.13 | 2.49 | 7.74M |
| 2025-10-23 | 2.23 | 2.09 | ↓$0.14 (-6.28%) | 2.08 | 2.24 | 2.98M |
Create an account or log in to view more rows.
$GOSS the time is near
$GOSS pressure
$GOSS don’t be boring today beast
$GOSS The best investment you can make is an investment in yourself or another person
$GOSS Shorts talk the talk but cant walk the walk
$GOSS Market is down
No worries
$GOSS who here can't stand the CEO?
$GOSS what caused the sell off in an otherwise good tech market today?
$GOSS Sleep well my bulls
sleep well
$GOSS buy and hold and get rewarded