-
5 DAY PERFORMANCE
-11.72% -
1 MONTH PERFORMANCE
-25.16% -
3 MONTH PERFORMANCE
-15.27% -
6 MONTH PERFORMANCE
+3.75% -
YEAR-TO-DATE PERFORMANCE
-21.10% -
1 YEAR PERFORMANCE
-12.52%
Gossamer Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.75 | $0.72 (-3.99%) | $0.75 | $0.72 | 597,470 | $162.99 M |
| 11/15/2024 | $0.76 | $0.74 (-2.82%) | $0.78 | $0.74 | 620,911 | $167.52 M |
| 11/14/2024 | $0.81 | $0.77 (-4.94%) | $0.83 | $0.76 | 2.23 M | $174.29 M |
| 11/13/2024 | $0.86 | $0.82 (-5.16%) | $0.88 | $0.80 | 1.93 M | $184.61 M |
| 11/12/2024 | $0.86 | $0.85 (-1.42%) | $0.88 | $0.82 | 1.26 M | $191.90 M |
| 11/11/2024 | $0.87 | $0.86 (-1.36%) | $0.89 | $0.85 | 822,600 | $194.25 M |
| 11/08/2024 | $0.87 | $0.88 (1.02%) | $0.90 | $0.85 | 981,401 | $198.94 M |
| 11/07/2024 | $0.89 | $0.89 (-0.39%) | $0.92 | $0.88 | 520,015 | $200.77 M |
| 11/06/2024 | $0.91 | $0.89 (-2.51%) | $0.91 | $0.87 | 371,400 | $200.81 M |
| 11/05/2024 | $0.90 | $0.88 (-2.28%) | $0.90 | $0.86 | 567,100 | $198.62 M |
| 11/04/2024 | $0.87 | $0.89 (1.87%) | $0.90 | $0.78 | 1.52 M | $200.50 M |
| 11/01/2024 | $0.88 | $0.87 (-0.49%) | $0.90 | $0.87 | 594,900 | $197.65 M |
| 10/31/2024 | $0.90 | $0.88 (-2.44%) | $0.92 | $0.87 | 602,376 | $198.62 M |
| 10/30/2024 | $0.91 | $0.90 (-1.44%) | $0.93 | $0.88 | 735,700 | $202.69 M |
| 10/29/2024 | $0.94 | $0.91 (-2.73%) | $0.94 | $0.90 | 273,759 | $206.83 M |
| 10/28/2024 | $0.94 | $0.92 (-2.66%) | $0.96 | $0.89 | 634,093 | $207.44 M |
| 10/25/2024 | $0.91 | $0.94 (3.42%) | $0.96 | $0.87 | 531,510 | $212.90 M |
| 10/24/2024 | $0.89 | $0.90 (1.24%) | $0.91 | $0.87 | 596,500 | $203.60 M |
| 10/23/2024 | $0.90 | $0.89 (-1.22%) | $0.91 | $0.85 | 986,946 | $201.11 M |
| 10/22/2024 | $0.91 | $0.89 (-2.25%) | $0.93 | $0.86 | 953,619 | $201.22 M |
| 10/21/2024 | $0.95 | $0.92 (-3.05%) | $0.97 | $0.91 | 901,303 | $208.35 M |
| 10/18/2024 | $0.96 | $0.96 (0.61%) | $0.98 | $0.94 | 834,474 | $217.62 M |
| 10/17/2024 | $0.96 | $0.96 (0.26%) | $0.98 | $0.95 | 268,300 | $217.74 M |
| 10/16/2024 | $0.97 | $0.97 (0%) | $0.98 | $0.95 | 429,805 | $219.43 M |
| 10/15/2024 | $0.94 | $0.97 (2.98%) | $0.98 | $0.94 | 446,700 | $218.98 M |
| 10/14/2024 | $0.95 | $0.94 (-0.86%) | $0.98 | $0.94 | 669,700 | $213.06 M |
| 10/11/2024 | $0.98 | $0.97 (-1.47%) | $0.98 | $0.93 | 745,165 | $218.30 M |
| 10/10/2024 | $1.01 | $0.98 (-2.6%) | $1.01 | $0.97 | 296,900 | $222.53 M |
| 10/09/2024 | $1.03 | $1.01 (-1.94%) | $1.05 | $0.98 | 880,547 | $228.48 M |
| 10/08/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 604,100 | $230.75 M |
| 10/07/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 414,691 | $237.53 M |
| 10/04/2024 | $1.02 | $1.07 (4.9%) | $1.09 | $1.00 | 1.38 M | $242.06 M |
| 10/03/2024 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.98 | 2.11 M | $228.48 M |
| 10/02/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.00 | 484,900 | $237.53 M |
| 10/01/2024 | $0.97 | $1.05 (8.08%) | $1.06 | $0.96 | 2.19 M | $237.53 M |
| 09/30/2024 | $0.98 | $0.99 (1.07%) | $1.00 | $0.97 | 544,979 | $223.14 M |
| 09/27/2024 | $0.95 | $0.96 (1.05%) | $1.00 | $0.94 | 871,912 | $217.17 M |
| 09/26/2024 | $0.98 | $0.95 (-2.86%) | $0.99 | $0.94 | 799,423 | $215.36 M |
| 09/25/2024 | $1.00 | $0.98 (-1.7%) | $1.02 | $0.98 | 556,000 | $222.38 M |
| 09/24/2024 | $0.99 | $0.99 (0.39%) | $1.03 | $0.98 | 563,521 | $224.84 M |
| 09/23/2024 | $1.11 | $1.00 (-9.91%) | $1.11 | $0.98 | 1.56 M | $226.22 M |
| 09/20/2024 | $0.96 | $1.05 (9.49%) | $1.07 | $0.93 | 2.39 M | $237.53 M |
| 09/19/2024 | $0.94 | $0.96 (2.11%) | $0.98 | $0.90 | 642,706 | $217.13 M |
| 09/18/2024 | $0.90 | $0.91 (1.23%) | $0.97 | $0.87 | 842,900 | $206.11 M |
| 09/17/2024 | $0.92 | $0.90 (-2.05%) | $0.94 | $0.89 | 598,600 | $203.30 M |
| 09/16/2024 | $0.95 | $0.91 (-3.7%) | $0.95 | $0.88 | 630,800 | $205.86 M |
| 09/13/2024 | $0.88 | $0.92 (4.7%) | $0.93 | $0.86 | 611,700 | $208.44 M |
| 09/12/2024 | $0.88 | $0.88 (-0.32%) | $0.91 | $0.85 | 1.51 M | $199.07 M |
| 09/11/2024 | $0.91 | $0.89 (-2.19%) | $0.94 | $0.88 | 535,126 | $201.36 M |
| 09/10/2024 | $0.92 | $0.92 (0.05%) | $0.95 | $0.89 | 428,727 | $208.24 M |
| 09/09/2024 | $0.92 | $0.93 (0.8%) | $0.97 | $0.90 | 540,530 | $210.39 M |
| 09/06/2024 | $0.97 | $0.91 (-6.19%) | $0.98 | $0.87 | 768,805 | $205.86 M |
| 09/05/2024 | $0.86 | $0.96 (11.46%) | $0.97 | $0.83 | 2.10 M | $217.33 M |
| 09/04/2024 | $0.89 | $0.86 (-3.78%) | $0.89 | $0.84 | 630,600 | $194.28 M |
| 09/03/2024 | $0.85 | $0.87 (2.51%) | $0.93 | $0.85 | 1.24 M | $196.20 M |
| 08/30/2024 | $0.88 | $0.88 (0.02%) | $0.89 | $0.83 | 591,416 | $198.58 M |
| 08/29/2024 | $0.89 | $0.86 (-3.28%) | $0.91 | $0.82 | 1.02 M | $194.75 M |
| 08/28/2024 | $0.91 | $0.88 (-3.53%) | $0.93 | $0.86 | 663,241 | $199.41 M |
| 08/27/2024 | $0.94 | $0.91 (-2.4%) | $0.95 | $0.89 | 558,700 | $206.72 M |
| 08/26/2024 | $0.89 | $0.92 (3.33%) | $0.95 | $0.89 | 804,300 | $208.98 M |
| 08/23/2024 | $0.90 | $0.91 (1.42%) | $0.93 | $0.87 | 477,449 | $205.57 M |
| 08/22/2024 | $0.93 | $0.89 (-4.18%) | $0.95 | $0.87 | 635,000 | $201.59 M |
| 08/21/2024 | $0.91 | $0.94 (3.04%) | $0.97 | $0.90 | 746,020 | $212.65 M |
| 08/20/2024 | $0.91 | $0.93 (1.85%) | $0.93 | $0.88 | 508,236 | $210.30 M |
| 08/19/2024 | $0.86 | $0.93 (8.52%) | $0.94 | $0.85 | 1.57 M | $211.13 M |