5 DAY PERFORMANCE
+6.44%
1 MONTH PERFORMANCE
+2.58%
3 MONTH PERFORMANCE
+2.66%
6 MONTH PERFORMANCE
+16.74%
YEAR-TO-DATE PERFORMANCE
+12.76%
1 YEAR PERFORMANCE
+44.17%
Gossamer Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.94 | $1.02 (7.94%) | $1.02 | $0.92 | 1.27 M | $230.00 M |
| 04/30/2025 | $0.88 | $1.02 (15.71%) | $1.04 | $0.85 | 3.27 M | $231.14 M |
| 04/29/2025 | $0.88 | $0.88 (0.6%) | $0.92 | $0.86 | 588,403 | $199.80 M |
| 04/28/2025 | $0.95 | $0.88 (-7.75%) | $0.97 | $0.87 | 1.41 M | $198.60 M |
| 04/25/2025 | $0.99 | $0.96 (-3.2%) | $1.00 | $0.90 | 2.46 M | $216.79 M |
| 04/24/2025 | $0.95 | $0.98 (3.07%) | $1.00 | $0.89 | 1.54 M | $221.52 M |
| 04/23/2025 | $0.87 | $0.89 (3.45%) | $0.96 | $0.84 | 2.34 M | $202.43 M |
| 04/22/2025 | $0.84 | $0.83 (-1.12%) | $0.84 | $0.79 | 2.36 M | $187.18 M |
| 04/21/2025 | $0.85 | $0.81 (-4.57%) | $0.85 | $0.80 | 1.60 M | $183.92 M |
| 04/17/2025 | $0.82 | $0.84 (2.74%) | $0.85 | $0.81 | 677,500 | $190.60 M |
| 04/16/2025 | $0.83 | $0.83 (0.01%) | $0.87 | $0.80 | 980,347 | $187.79 M |
| 04/15/2025 | $0.83 | $0.83 (-0.01%) | $0.88 | $0.81 | 949,832 | $187.75 M |
| 04/14/2025 | $0.86 | $0.81 (-5.85%) | $0.87 | $0.81 | 804,296 | $183.90 M |
| 04/11/2025 | $0.79 | $0.83 (4.56%) | $0.85 | $0.79 | 611,053 | $186.64 M |
| 04/10/2025 | $0.85 | $0.78 (-8.66%) | $0.90 | $0.77 | 1.67 M | $175.78 M |
| 04/09/2025 | $0.80 | $0.88 (10.36%) | $0.90 | $0.76 | 1.72 M | $199.24 M |
| 04/08/2025 | $0.86 | $0.79 (-8.37%) | $0.96 | $0.78 | 1.83 M | $178.27 M |
| 04/07/2025 | $0.80 | $0.82 (2.57%) | $0.91 | $0.76 | 2.32 M | $185.64 M |
| 04/04/2025 | $0.93 | $0.80 (-13.98%) | $0.95 | $0.80 | 2.79 M | $180.98 M |
| 04/03/2025 | $0.95 | $0.94 (-0.83%) | $0.97 | $0.92 | 1.27 M | $212.97 M |
| 04/02/2025 | $0.98 | $0.98 (0.09%) | $1.01 | $0.95 | 1.65 M | $221.36 M |
| 04/01/2025 | $1.10 | $0.99 (-9.61%) | $1.15 | $0.98 | 2.37 M | $224.94 M |
| 03/31/2025 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.07 | 1.50 M | $248.85 M |
| 03/28/2025 | $1.14 | $1.17 (2.63%) | $1.22 | $1.13 | 1.11 M | $264.69 M |
| 03/27/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.13 | 1.70 M | $262.42 M |
| 03/26/2025 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.16 | 1.55 M | $266.95 M |
| 03/25/2025 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.24 | 1.11 M | $289.57 M |
| 03/24/2025 | $1.41 | $1.28 (-9.22%) | $1.41 | $1.27 | 1.59 M | $289.57 M |
| 03/21/2025 | $1.34 | $1.39 (3.73%) | $1.41 | $1.31 | 1.07 M | $314.46 M |
| 03/20/2025 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.32 | 1.16 M | $305.41 M |
| 03/19/2025 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.32 | 1.11 M | $307.67 M |
| 03/18/2025 | $1.37 | $1.42 (3.65%) | $1.44 | $1.33 | 2.65 M | $321.24 M |
| 03/17/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.30 | 1.81 M | $314.46 M |
| 03/14/2025 | $1.34 | $1.45 (8.21%) | $1.48 | $1.30 | 2.55 M | $328.03 M |
| 03/13/2025 | $1.34 | $1.30 (-2.99%) | $1.40 | $1.29 | 1.41 M | $294.25 M |
| 03/12/2025 | $1.26 | $1.34 (6.35%) | $1.41 | $1.25 | 2.01 M | $303.30 M |
| 03/11/2025 | $1.15 | $1.22 (6.09%) | $1.24 | $1.14 | 1.09 M | $276.14 M |
| 03/10/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.10 | 1.29 M | $260.16 M |
| 03/07/2025 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.16 | 1.14 M | $273.88 M |
| 03/06/2025 | $1.23 | $1.22 (-0.81%) | $1.28 | $1.15 | 1.45 M | $276.14 M |
| 03/05/2025 | $1.15 | $1.18 (2.61%) | $1.29 | $1.13 | 1.63 M | $267.09 M |
| 03/04/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.10 | 1.38 M | $255.77 M |
| 03/03/2025 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.17 | 1.01 M | $267.09 M |
| 02/28/2025 | $1.14 | $1.23 (7.89%) | $1.23 | $1.10 | 1.47 M | $278.41 M |
| 02/27/2025 | $1.32 | $1.19 (-9.85%) | $1.33 | $1.17 | 1.99 M | $269.35 M |
| 02/26/2025 | $1.28 | $1.30 (1.56%) | $1.34 | $1.23 | 1.68 M | $294.25 M |
| 02/25/2025 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.17 | 2.04 M | $285.20 M |
| 02/24/2025 | $1.41 | $1.30 (-7.8%) | $1.46 | $1.25 | 2.17 M | $294.25 M |
| 02/21/2025 | $1.53 | $1.40 (-8.5%) | $1.54 | $1.40 | 1.59 M | $316.88 M |
| 02/20/2025 | $1.45 | $1.53 (5.52%) | $1.55 | $1.37 | 2.11 M | $346.31 M |
| 02/19/2025 | $1.40 | $1.42 (1.43%) | $1.50 | $1.40 | 2.28 M | $321.41 M |
| 02/18/2025 | $1.31 | $1.38 (5.34%) | $1.43 | $1.30 | 2.19 M | $312.36 M |
| 02/14/2025 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.24 | 2.10 M | $296.51 M |
| 02/13/2025 | $1.31 | $1.31 (0%) | $1.39 | $1.27 | 3.12 M | $296.51 M |
| 02/12/2025 | $1.24 | $1.27 (2.42%) | $1.37 | $1.23 | 2.95 M | $287.46 M |
| 02/11/2025 | $1.18 | $1.24 (5.08%) | $1.24 | $1.10 | 1.95 M | $280.67 M |
| 02/10/2025 | $1.05 | $1.17 (11.43%) | $1.21 | $1.05 | 2.23 M | $264.82 M |
| 02/07/2025 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.02 | 693,636 | $239.93 M |
| 02/06/2025 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.06 | 1.67 M | $251.24 M |
| 02/05/2025 | $1.01 | $1.15 (13.86%) | $1.20 | $1.00 | 3.08 M | $260.30 M |
| 02/04/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $0.98 | 921,451 | $230.87 M |
| 02/03/2025 | $0.97 | $1.03 (6.68%) | $1.05 | $0.93 | 1.13 M | $233.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
