5 DAY PERFORMANCE
-13.00%
1 MONTH PERFORMANCE
+37.01%
3 MONTH PERFORMANCE
+55.36%
6 MONTH PERFORMANCE
+64.15%
YEAR-TO-DATE PERFORMANCE
+92.35%
1 YEAR PERFORMANCE
+112.97%
Gossamer Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $1.70 | $1.76 (3.24%) | $1.79 | $1.70 | 503.09 K | |
| 08/07/2025 | $2.00 | $1.74 (-13%) | $2.02 | $1.72 | 3.78 M | $395.46 M |
| 08/06/2025 | $2.18 | $1.98 (-9.17%) | $2.21 | $1.92 | 3.97 M | $450.00 M |
| 08/05/2025 | $2.17 | $2.16 (-0.46%) | $2.23 | $2.06 | 3.08 M | $490.91 M |
| 08/04/2025 | $2.09 | $2.17 (3.83%) | $2.18 | $2.03 | 5.91 M | $493.19 M |
| 08/01/2025 | $2.00 | $2.00 (0%) | $2.04 | $1.91 | 2.69 M | $453.64 M |
| 07/31/2025 | $2.17 | $2.04 (-5.99%) | $2.18 | $2.00 | 2.99 M | $462.71 M |
| 07/30/2025 | $2.06 | $2.08 (0.97%) | $2.17 | $2.03 | 3.91 M | $471.78 M |
| 07/29/2025 | $2.04 | $1.96 (-3.92%) | $2.18 | $1.90 | 4.16 M | $444.56 M |
| 07/28/2025 | $1.87 | $1.98 (5.88%) | $2.03 | $1.84 | 3.56 M | $449.10 M |
| 07/25/2025 | $1.79 | $1.84 (2.79%) | $1.92 | $1.72 | 2.09 M | $417.35 M |
| 07/24/2025 | $1.87 | $1.78 (-4.81%) | $1.91 | $1.77 | 3.39 M | $403.74 M |
| 07/23/2025 | $1.73 | $1.87 (8.09%) | $1.94 | $1.73 | 5.33 M | $424.15 M |
| 07/22/2025 | $1.75 | $1.72 (-1.71%) | $1.76 | $1.67 | 2.42 M | $390.13 M |
| 07/21/2025 | $1.72 | $1.75 (1.74%) | $1.80 | $1.71 | 2.41 M | $396.93 M |
| 07/18/2025 | $1.78 | $1.70 (-4.49%) | $1.90 | $1.67 | 3.18 M | $385.59 M |
| 07/17/2025 | $1.70 | $1.71 (0.59%) | $1.80 | $1.64 | 6.21 M | $387.86 M |
| 07/16/2025 | $1.47 | $1.66 (12.93%) | $1.70 | $1.47 | 4.20 M | $376.52 M |
| 07/15/2025 | $1.54 | $1.45 (-5.84%) | $1.54 | $1.42 | 2.06 M | $328.89 M |
| 07/14/2025 | $1.41 | $1.53 (8.51%) | $1.54 | $1.39 | 3.98 M | $347.03 M |
| 07/11/2025 | $1.34 | $1.36 (1.49%) | $1.40 | $1.34 | 696.09 K | $308.47 M |
| 07/10/2025 | $1.35 | $1.36 (0.74%) | $1.38 | $1.30 | 1.05 M | $308.47 M |
| 07/09/2025 | $1.27 | $1.36 (7.09%) | $1.39 | $1.26 | 1.57 M | $308.47 M |
| 07/08/2025 | $1.26 | $1.27 (0.79%) | $1.27 | $1.22 | 1.01 M | $288.06 M |
| 07/07/2025 | $1.24 | $1.25 (0.81%) | $1.25 | $1.20 | 1.29 M | $283.52 M |
| 07/03/2025 | $1.23 | $1.24 (0.81%) | $1.25 | $1.20 | 433.04 K | $281.25 M |
| 07/02/2025 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.20 | 1.18 M | $274.45 M |
| 07/01/2025 | $1.23 | $1.25 (1.63%) | $1.33 | $1.20 | 2.39 M | $283.52 M |
| 06/30/2025 | $1.26 | $1.23 (-2.38%) | $1.31 | $1.22 | 2.02 M | $278.99 M |
| 06/27/2025 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.20 | 26.07 M | $283.52 M |
| 06/26/2025 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.29 | 1.26 M | $294.86 M |
| 06/25/2025 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.33 | 1.30 M | $308.47 M |
| 06/24/2025 | $1.38 | $1.38 (0%) | $1.41 | $1.35 | 1.09 M | $313.01 M |
| 06/23/2025 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.25 | 2.21 M | $310.74 M |
| 06/20/2025 | $1.32 | $1.44 (9.09%) | $1.44 | $1.27 | 2.27 M | $326.62 M |
| 06/18/2025 | $1.27 | $1.29 (1.57%) | $1.31 | $1.25 | 693.21 K | $292.60 M |
| 06/17/2025 | $1.28 | $1.24 (-3.13%) | $1.30 | $1.22 | 916.79 K | $281.25 M |
| 06/16/2025 | $1.28 | $1.28 (0%) | $1.36 | $1.23 | 1.61 M | $290.33 M |
| 06/13/2025 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.20 | 1.13 M | $281.25 M |
| 06/12/2025 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.25 | 1.04 M | $288.06 M |
| 06/11/2025 | $1.25 | $1.29 (3.2%) | $1.37 | $1.25 | 1.67 M | $292.60 M |
| 06/10/2025 | $1.32 | $1.25 (-5.3%) | $1.35 | $1.24 | 1.49 M | $283.52 M |
| 06/09/2025 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.29 | 981.33 K | $301.67 M |
| 06/06/2025 | $1.26 | $1.33 (5.56%) | $1.36 | $1.26 | 1.43 M | $301.67 M |
| 06/05/2025 | $1.26 | $1.26 (0%) | $1.27 | $1.22 | 719.00 K | $285.79 M |
| 06/04/2025 | $1.21 | $1.26 (4.13%) | $1.29 | $1.21 | 1.43 M | $285.79 M |
| 06/03/2025 | $1.17 | $1.22 (4.27%) | $1.24 | $1.16 | 1.44 M | $276.72 M |
| 06/02/2025 | $1.12 | $1.16 (3.57%) | $1.18 | $1.10 | 1.59 M | $263.11 M |
| 05/30/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.09 | 1.08 M | $251.77 M |
| 05/29/2025 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.13 | 1.00 M | $256.30 M |
| 05/28/2025 | $1.14 | $1.16 (1.75%) | $1.17 | $1.12 | 840.10 K | $263.11 M |
| 05/27/2025 | $1.20 | $1.12 (-6.67%) | $1.21 | $1.12 | 1.19 M | $254.04 M |
| 05/23/2025 | $1.12 | $1.20 (7.14%) | $1.21 | $1.12 | 1.93 M | $272.18 M |
| 05/22/2025 | $1.13 | $1.16 (2.65%) | $1.23 | $1.11 | 2.42 M | $263.11 M |
| 05/21/2025 | $1.16 | $1.15 (-0.86%) | $1.22 | $1.11 | 2.39 M | $260.84 M |
| 05/20/2025 | $1.09 | $1.18 (8.26%) | $1.22 | $1.08 | 2.34 M | $267.65 M |
| 05/19/2025 | $1.05 | $1.09 (3.81%) | $1.12 | $1.03 | 1.66 M | $247.23 M |
| 05/16/2025 | $1.05 | $1.04 (-0.95%) | $1.12 | $1.03 | 2.04 M | $235.89 M |
| 05/15/2025 | $1.00 | $1.05 (5%) | $1.07 | $0.99 | 1.74 M | $238.16 M |
| 05/14/2025 | $1.08 | $1.01 (-6.48%) | $1.10 | $1.01 | 1.36 M | $229.09 M |
| 05/13/2025 | $1.09 | $1.09 (0%) | $1.13 | $1.08 | 773.45 K | $247.23 M |
| 05/12/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.07 | 981.49 K | $249.50 M |
| 05/09/2025 | $1.11 | $1.11 (0%) | $1.16 | $1.10 | 998.30 K | $251.77 M |
| 05/08/2025 | $1.10 | $1.12 (1.82%) | $1.14 | $1.07 | 958.50 K | $254.04 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.
