5 DAY PERFORMANCE
+6.87%
1 MONTH PERFORMANCE
+55.21%
3 MONTH PERFORMANCE
+101.27%
6 MONTH PERFORMANCE
+57.11%
YEAR-TO-DATE PERFORMANCE
+54.76%
1 YEAR PERFORMANCE
+20.69%
Gossamer Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/21/2025 | $1.53 | $1.40 (-8.5%) | $1.54 | $1.40 | 1.58 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 |
| 01/31/2025 | $0.96 | $0.99 (4.04%) | $1.06 | $0.96 | 873,800 | $224.90 M |
| 01/30/2025 | $0.93 | $0.96 (4.18%) | $0.97 | $0.90 | 701,225 | $218.13 M |
| 01/29/2025 | $0.93 | $0.92 (-1.22%) | $0.94 | $0.90 | 490,319 | $207.92 M |
| 01/28/2025 | $0.92 | $0.92 (0.31%) | $0.93 | $0.89 | 326,100 | $208.42 M |
| 01/27/2025 | $0.89 | $0.91 (2.79%) | $0.94 | $0.89 | 621,200 | $206.84 M |
| 01/24/2025 | $0.89 | $0.93 (4.58%) | $0.94 | $0.88 | 649,339 | $210.50 M |
| 01/23/2025 | $0.88 | $0.89 (0.67%) | $0.91 | $0.87 | 494,030 | $200.52 M |
| 01/22/2025 | $0.93 | $0.90 (-2.59%) | $0.94 | $0.87 | 656,649 | $204.16 M |
| 01/21/2025 | $0.96 | $0.92 (-4.15%) | $0.98 | $0.91 | 799,700 | $208.69 M |
| 01/17/2025 | $1.02 | $0.96 (-5.7%) | $1.04 | $0.94 | 819,022 | $217.72 M |
| 01/16/2025 | $0.92 | $1.00 (9.15%) | $1.03 | $0.90 | 846,515 | $226.35 M |
| 01/15/2025 | $0.87 | $0.92 (6.03%) | $0.94 | $0.85 | 1.09 M | $209.28 M |
| 01/14/2025 | $0.93 | $0.85 (-8.53%) | $0.95 | $0.83 | 772,145 | $192.03 M |
| 01/13/2025 | $1.02 | $0.92 (-9.52%) | $1.02 | $0.91 | 743,000 | $208.89 M |
| 01/10/2025 | $1.02 | $0.97 (-4.7%) | $1.05 | $0.95 | 812,500 | $220.03 M |
| 01/08/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $0.97 | 1.33 M | $237.66 M |
| 01/07/2025 | $1.13 | $1.11 (-1.77%) | $1.18 | $1.07 | 1.39 M | $251.24 M |
| 01/06/2025 | $1.03 | $1.09 (5.83%) | $1.16 | $1.02 | 2.95 M | $246.72 M |
| 01/03/2025 | $0.98 | $1.02 (4.26%) | $1.02 | $0.95 | 1.44 M | $230.87 M |
| 01/02/2025 | $0.91 | $0.97 (6.13%) | $1.00 | $0.91 | 1.30 M | $219.56 M |
| 12/31/2024 | $0.88 | $0.90 (2.8%) | $0.91 | $0.87 | 934,900 | $204.75 M |
| 12/30/2024 | $0.83 | $0.88 (6.07%) | $0.88 | $0.81 | 868,843 | $198.80 M |
| 12/27/2024 | $0.85 | $0.85 (0.19%) | $0.87 | $0.82 | 590,600 | $193.48 M |
| 12/26/2024 | $0.83 | $0.85 (2.25%) | $0.86 | $0.82 | 502,402 | $193.19 M |
| 12/24/2024 | $0.87 | $0.84 (-3%) | $0.88 | $0.82 | 487,317 | $191.01 M |
| 12/23/2024 | $0.81 | $0.86 (5.8%) | $0.88 | $0.80 | 724,600 | $194.20 M |
| 12/20/2024 | $0.83 | $0.84 (1.2%) | $0.85 | $0.79 | 954,140 | $190.13 M |
| 12/19/2024 | $0.80 | $0.84 (4.72%) | $0.85 | $0.76 | 1.25 M | $190.33 M |
| 12/18/2024 | $0.86 | $0.80 (-6.5%) | $0.88 | $0.78 | 985,924 | $182.00 M |
| 12/17/2024 | $0.85 | $0.87 (2.65%) | $0.88 | $0.83 | 1.02 M | $197.49 M |
| 12/16/2024 | $0.93 | $0.86 (-7.76%) | $0.93 | $0.83 | 2.48 M | $194.16 M |
| 12/13/2024 | $0.93 | $0.93 (0%) | $0.95 | $0.88 | 2.44 M | $210.50 M |
| 12/12/2024 | $0.83 | $0.91 (9.64%) | $1.10 | $0.76 | 17.09 M | $205.97 M |
| 12/11/2024 | $0.76 | $0.71 (-6.43%) | $0.77 | $0.71 | 459,500 | $161.29 M |
| 12/10/2024 | $0.77 | $0.74 (-4.01%) | $0.77 | $0.72 | 426,238 | $167.25 M |
| 12/09/2024 | $0.77 | $0.77 (-0.45%) | $0.79 | $0.75 | 893,530 | $173.49 M |
| 12/06/2024 | $0.72 | $0.75 (5.3%) | $0.76 | $0.72 | 957,600 | $170.48 M |
| 12/05/2024 | $0.70 | $0.72 (1.78%) | $0.73 | $0.67 | 7.30 M | $161.91 M |
| 12/04/2024 | $0.69 | $0.70 (1.58%) | $0.71 | $0.68 | 674,634 | $158.65 M |
| 12/03/2024 | $0.73 | $0.70 (-4.24%) | $0.74 | $0.69 | 627,300 | $158.44 M |
| 12/02/2024 | $0.72 | $0.73 (1.36%) | $0.73 | $0.69 | 2.16 M | $165.19 M |
| 11/29/2024 | $0.71 | $0.70 (-1.68%) | $0.73 | $0.69 | 517,433 | $158.01 M |
| 11/27/2024 | $0.70 | $0.70 (0.24%) | $0.72 | $0.69 | 667,747 | $158.83 M |
| 11/26/2024 | $0.71 | $0.70 (-2.07%) | $0.72 | $0.70 | 1.34 M | $158.44 M |
| 11/25/2024 | $0.71 | $0.70 (-1.52%) | $0.74 | $0.69 | 2.10 M | $158.26 M |
| 11/22/2024 | $0.67 | $0.70 (4.02%) | $0.71 | $0.67 | 1.79 M | $157.45 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.
