Gossamer Bio, Inc. - Common Stock (GOSS)

0.9936Last Price

+0.0299 (3.10%)Change

Gossamer Bio Inc is a biotechnology company focused on discovering and developing innovative medicines to address significant unmet medical needs in various therapeutic areas, including immunology and oncology

The company employs a data-driven approach to identify and advance potential drug candidates through preclinical and clinical stages of development. By leveraging cutting-edge science and technology, Gossamer Bio aims to create targeted treatments that improve patient outcomes and quality of life in complex diseases.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.95	1.06	0.95	0.99	869,854	0.99
1/30/2025	0.93	0.97	0.90	0.96	700,900	0.96
1/29/2025	0.93	0.94	0.90	0.92	485,921	0.92
1/28/2025	0.92	0.93	0.89	0.92	325,548	0.92
1/27/2025	0.89	0.94	0.89	0.91	621,045	0.91
1/24/2025	0.89	0.94	0.88	0.93	649,339	0.93
1/23/2025	0.88	0.91	0.87	0.89	494,028	0.89
1/22/2025	0.93	0.94	0.87	0.90	656,540	0.90
1/21/2025	0.96	0.98	0.91	0.92	794,638	0.92
1/17/2025	1.02	1.04	0.94	0.96	819,022	0.96
1/16/2025	0.92	1.03	0.90	1.00	846,476	1.00
1/15/2025	0.87	0.94	0.85	0.92	1,094,064	0.92
1/14/2025	0.93	0.94	0.82	0.85	772,145	0.85
1/13/2025	1.02	1.02	0.91	0.92	742,412	0.92
1/10/2025	1.02	1.05	0.95	0.97	812,475	0.97
1/08/2025	1.10	1.10	0.97	1.05	1,330,252	1.05
1/07/2025	1.13	1.18	1.07	1.11	1,387,598	1.11
1/06/2025	1.03	1.16	1.02	1.09	2,938,923	1.09
1/03/2025	0.98	1.02	0.95	1.02	1,441,876	1.02
1/02/2025	0.91	1.00	0.91	0.97	1,292,660	0.97
12/31/2024	0.88	0.00	0.90	0.90	0	0.90
12/30/2024	0.83	0.88	0.81	0.88	866,726	0.88
12/27/2024	0.85	0.87	0.82	0.85	590,583	0.85
12/26/2024	0.83	0.86	0.82	0.85	502,304	0.85
12/24/2024	0.87	0.88	0.82	0.84	487,317	0.84
12/23/2024	0.81	0.88	0.80	0.86	723,088	0.86
12/20/2024	0.83	0.85	0.79	0.84	954,140	0.84
12/19/2024	0.80	0.85	0.76	0.84	1,128,633	0.84
12/18/2024	0.86	0.88	0.78	0.80	983,464	0.80
12/17/2024	0.85	0.88	0.83	0.87	1,020,490	0.87
12/16/2024	0.93	0.93	0.83	0.86	2,474,993	0.86
12/13/2024	0.93	0.95	0.88	0.93	2,444,653	0.93
12/12/2024	0.83	1.10	0.76	0.91	17,024,259	0.91
12/11/2024	0.76	0.77	0.71	0.71	459,066	0.71
12/10/2024	0.77	0.77	0.72	0.74	425,988	0.74
12/09/2024	0.77	0.79	0.75	0.77	889,650	0.77
12/06/2024	0.72	0.76	0.72	0.75	957,599	0.75
12/05/2024	0.70	0.73	0.67	0.72	7,297,549	0.72
12/04/2024	0.69	0.71	0.68	0.70	673,956	0.70
12/03/2024	0.73	0.74	0.69	0.70	625,773	0.70
12/02/2024	0.72	0.73	0.69	0.73	2,161,089	0.73
11/29/2024	0.71	0.73	0.69	0.70	517,433	0.70
11/27/2024	0.70	0.72	0.69	0.70	667,747	0.70
11/26/2024	0.71	0.72	0.70	0.70	1,336,671	0.70
11/25/2024	0.71	0.74	0.69	0.70	2,097,453	0.70
11/22/2024	0.67	0.71	0.67	0.70	1,791,555	0.70
11/21/2024	0.71	0.72	0.66	0.66	1,143,295	0.66
11/20/2024	0.71	0.72	0.68	0.70	1,005,460	0.70
11/19/2024	0.73	0.75	0.68	0.71	1,133,162	0.71
11/18/2024	0.75	0.75	0.72	0.72	597,828	0.72
11/15/2024	0.76	0.78	0.74	0.74	620,911	0.74
11/14/2024	0.81	0.83	0.76	0.77	2,229,194	0.77
11/13/2024	0.86	0.88	0.80	0.82	1,925,192	0.82
11/12/2024	0.86	0.88	0.82	0.85	1,261,679	0.85
11/11/2024	0.87	0.89	0.85	0.86	800,515	0.86
11/08/2024	0.87	0.90	0.85	0.88	981,401	0.88
11/07/2024	0.89	0.92	0.88	0.89	518,968	0.89
11/06/2024	0.91	0.91	0.86	0.89	370,611	0.89
11/05/2024	0.90	0.90	0.86	0.88	566,131	0.88
11/04/2024	0.87	0.90	0.78	0.89	1,518,487	0.89
11/01/2024	0.88	0.90	0.87	0.87	594,893	0.87