5 DAY PERFORMANCE
+11.63%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
+3.60%
6 MONTH PERFORMANCE
+67.83%
YEAR-TO-DATE PERFORMANCE
+59.19%
1 YEAR PERFORMANCE
+121.54%
Gossamer Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/07/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.06 | 743.49 K | $249.50 M |
| 05/06/2025 | $1.22 | $1.09 (-10.66%) | $1.23 | $1.07 | 2.01 M | $247.23 M |
| 05/05/2025 | $1.18 | $1.25 (5.93%) | $1.26 | $1.10 | 2.19 M | $283.52 M |
| 05/02/2025 | $1.06 | $1.18 (11.32%) | $1.23 | $1.04 | 2.63 M | $267.65 M |
| 05/01/2025 | $1.03 | $1.06 (2.91%) | $1.06 | $0.92 | 1.79 M | $240.43 M |
| 04/30/2025 | $0.88 | $1.02 (15.71%) | $1.04 | $0.85 | 3.28 M | $231.35 M |
| 04/29/2025 | $0.88 | $0.88 (0.6%) | $0.92 | $0.86 | 588.40 K | $199.99 M |
| 04/28/2025 | $0.95 | $0.88 (-7.75%) | $0.97 | $0.87 | 1.41 M | $198.78 M |
| 04/25/2025 | $0.99 | $0.96 (-3.2%) | $1.00 | $0.90 | 2.46 M | $217.36 M |
| 04/24/2025 | $0.95 | $0.98 (3.07%) | $1.00 | $0.89 | 1.54 M | $222.10 M |
| 04/23/2025 | $0.87 | $0.89 (3.45%) | $0.96 | $0.84 | 2.34 M | $202.96 M |
| 04/22/2025 | $0.84 | $0.83 (-1.12%) | $0.84 | $0.79 | 2.36 M | $187.67 M |
| 04/21/2025 | $0.85 | $0.81 (-4.57%) | $0.85 | $0.80 | 1.60 M | $184.40 M |
| 04/17/2025 | $0.82 | $0.84 (2.74%) | $0.85 | $0.81 | 677.50 K | $191.09 M |
| 04/16/2025 | $0.83 | $0.83 (0.01%) | $0.87 | $0.80 | 980.35 K | $188.28 M |
| 04/15/2025 | $0.83 | $0.83 (-0.01%) | $0.88 | $0.81 | 949.83 K | $188.24 M |
| 04/14/2025 | $0.86 | $0.81 (-5.85%) | $0.87 | $0.81 | 804.30 K | $184.38 M |
| 04/11/2025 | $0.79 | $0.83 (4.56%) | $0.85 | $0.79 | 611.05 K | $187.12 M |
| 04/10/2025 | $0.85 | $0.78 (-8.66%) | $0.90 | $0.77 | 1.67 M | $176.24 M |
| 04/09/2025 | $0.80 | $0.88 (10.36%) | $0.90 | $0.76 | 1.72 M | $199.76 M |
| 04/08/2025 | $0.86 | $0.79 (-8.37%) | $0.96 | $0.78 | 1.83 M | $178.73 M |
| 04/07/2025 | $0.80 | $0.82 (2.57%) | $0.91 | $0.76 | 2.32 M | $186.13 M |
| 04/04/2025 | $0.93 | $0.80 (-13.98%) | $0.95 | $0.80 | 2.79 M | $181.45 M |
| 04/03/2025 | $0.95 | $0.94 (-0.83%) | $0.97 | $0.92 | 1.27 M | $213.53 M |
| 04/02/2025 | $0.98 | $0.98 (0.09%) | $1.01 | $0.95 | 1.65 M | $221.94 M |
| 04/01/2025 | $1.10 | $0.99 (-9.61%) | $1.15 | $0.98 | 2.37 M | $225.53 M |
| 03/31/2025 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.07 | 1.50 M | $249.50 M |
| 03/28/2025 | $1.14 | $1.17 (2.63%) | $1.22 | $1.13 | 1.11 M | $265.38 M |
| 03/27/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.13 | 1.70 M | $263.11 M |
| 03/26/2025 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.16 | 1.55 M | $267.65 M |
| 03/25/2025 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.24 | 1.11 M | $290.33 M |
| 03/24/2025 | $1.41 | $1.28 (-9.22%) | $1.41 | $1.27 | 1.59 M | $290.33 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.
