NASDAQ : GOSS
Gossamer Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 63.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gossamer Bio, Inc. (GOSS) closed at 9.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.3 | 10.35 | 9.84 | 9.87 | 29,464 | -4.91% |
| 2026-10-30 | 10.56 | 10.75 | 10.17 | 10.38 | 179,494 | -2.90% |
| 2026-10-29 | 10.7 | 11.08 | 10.479 | 10.69 | 108,745 | +0.00% |
| 2026-10-28 | 9.61 | 10.876 | 9.45 | 10.69 | 186,040 | +9.42% |
| 2026-10-27 | 9.17 | 9.87 | 9.1 | 9.77 | 138,043 | +6.78% |
| 2026-10-26 | 9.61 | 9.644 | 8.68 | 9.15 | 250,873 | -4.74% |
| 2026-10-23 | 9.4 | 9.77 | 9 | 9.605 | 144,834 | +1.53% |
| 2026-10-22 | 9.73 | 9.965 | 9.34 | 9.46 | 190,612 | -3.37% |
| 2026-10-21 | 9.5 | 10.39 | 9.5 | 9.79 | 218,976 | +2.19% |
| 2026-10-20 | 8.41 | 9.625 | 8.29 | 9.58 | 214,553 | +13.64% |
| 2026-10-19 | 8.8 | 8.885 | 8.311 | 8.43 | 181,016 | -3.88% |
| 2026-10-16 | 8.88 | 8.995 | 8.51 | 8.77 | 171,143 | -1.35% |
| 2026-10-15 | 8.86 | 9.18 | 8.73 | 8.89 | 197,801 | -0.17% |
| 2026-10-14 | 9.59 | 9.641 | 8.77 | 8.905 | 361,187 | -8.76% |
| 2026-10-13 | 9.83 | 10.034 | 9.26 | 9.76 | 478,645 | +5.17% |
| 2026-10-12 | 9.54 | 9.54 | 8.99 | 9.28 | 155,209 | -0.32% |
| 2026-10-09 | 9.93 | 10.1 | 9.2 | 9.31 | 290,997 | -5.77% |
| 2026-10-08 | 10.02 | 10.276 | 9.657 | 9.88 | 197,410 | -2.95% |
| 2026-10-07 | 10.38 | 10.66 | 9.774 | 10.18 | 280,653 | -5.57% |
| 2026-10-06 | 10.77 | 10.93 | 10.5 | 10.78 | 197,219 | +1.22% |
| 2026-10-05 | 10.7 | 10.986 | 10 | 10.65 | 391,008 | -0.56% |
| 2026-10-02 | 11.19 | 11.19 | 10.187 | 10.71 | 236,380 | -2.01% |
| 2026-10-01 | 11.63 | 12.14 | 10.8 | 10.93 | 352,082 | -7.76% |
| 2026-09-30 | 11.53 | 12.46 | 11.16 | 11.85 | 382,023 | +2.33% |
| 2026-09-29 | 11.68 | 11.845 | 11.21 | 11.58 | 384,008 | +0.52% |
| 2026-09-28 | 10.46 | 11.85 | 10.33 | 11.52 | 516,472 | +5.30% |
| 2026-09-25 | 10.93 | 11.01 | 10.223 | 10.94 | 426,585 | +0.09% |
| 2026-09-24 | 10.76 | 11.679 | 10.75 | 10.93 | 236,250 | -0.55% |
| 2026-09-23 | 11.69 | 11.97 | 10.03 | 10.99 | 455,816 | -5.99% |
| 2026-09-22 | 11.48 | 12.31 | 11.35 | 11.69 | 195,829 | +3.63% |
| 2026-09-21 | 11.6 | 11.94 | 10.91 | 11.28 | 258,913 | +5.13% |
| 2026-09-18 | 12 | 12.49 | 10.67 | 10.73 | 530,221 | -10.13% |
| 2026-09-17 | 11.78 | 12.45 | 11.282 | 11.94 | 267,675 | +8.94% |
| 2026-09-16 | 10.77 | 11.24 | 9.961 | 10.96 | 272,289 | +5.59% |
| 2026-09-15 | 10.61 | 10.97 | 10.12 | 10.38 | 220,498 | -2.99% |
| 2026-09-14 | 10.95 | 11.078 | 10.07 | 10.7 | 325,909 | -0.28% |
| 2026-09-11 | 12.48 | 12.52 | 10.47 | 10.73 | 474,154 | -5.81% |
| 2026-09-10 | 12.216 | 12.536 | 11.216 | 11.392 | 165,331 | -10.83% |
| 2026-09-09 | 12 | 13.784 | 11.992 | 12.776 | 296,180 | -11.23% |
| 2026-09-08 | 13.72 | 14.752 | 13.464 | 14.392 | 86,487 | +2.62% |
| 2026-09-04 | 13.72 | 14.452 | 13.44 | 14.024 | 101,166 | -0.17% |
| 2026-09-03 | 13.84 | 14.08 | 13.08 | 14.048 | 71,621 | +1.68% |
| 2026-09-02 | 13.248 | 13.856 | 12.912 | 13.816 | 71,975 | +3.17% |
| 2026-09-01 | 13.216 | 13.831 | 12.8 | 13.392 | 91,542 | -1.53% |
| 2026-08-31 | 13.68 | 14.408 | 13.44 | 13.6 | 126,859 | -0.06% |
| 2026-08-28 | 13.76 | 13.864 | 13.12 | 13.608 | 99,011 | +0.00% |
| 2026-08-27 | 14.088 | 14.232 | 13.04 | 13.608 | 193,062 | -2.19% |
| 2026-08-26 | 15.928 | 16.152 | 13.6 | 13.912 | 364,399 | -14.96% |
| 2026-08-25 | 14.368 | 17.096 | 13.448 | 16.36 | 594,440 | +16.86% |
| 2026-08-24 | 12 | 14.976 | 11.656 | 14 | 588,872 | +13.12% |
| 2026-08-21 | 13.56 | 13.56 | 11.6 | 12.376 | 1,641,943 | -1.78% |
| 2026-08-20 | 12.648 | 13.112 | 12.04 | 12.6 | 84,129 | +0.57% |
| 2026-08-19 | 11.976 | 12.68 | 11.36 | 12.528 | 86,419 | +9.43% |
| 2026-08-18 | 11.2 | 11.832 | 11.056 | 11.448 | 84,859 | +2.21% |
| 2026-08-17 | 12.36 | 12.448 | 11.2 | 11.2 | 300,700 | -9.21% |
| 2026-08-14 | 13.6 | 13.608 | 12.24 | 12.336 | 173,228 | -9.45% |
| 2026-08-13 | 14.072 | 14.176 | 13.232 | 13.624 | 156,226 | -4.11% |
| 2026-08-12 | 14.664 | 14.848 | 13.84 | 14.208 | 66,668 | -2.31% |
| 2026-08-11 | 14.4 | 14.88 | 13.928 | 14.544 | 132,605 | +3.24% |
| 2026-08-10 | 14.4 | 14.408 | 13.52 | 14.088 | 214,547 | -1.07% |
| 2026-08-07 | 14.4 | 14.528 | 13.832 | 14.24 | 136,758 | -0.22% |
| 2026-08-06 | 14.168 | 14.56 | 13.76 | 14.272 | 102,883 | +0.39% |
| 2026-08-05 | 14.936 | 14.96 | 14 | 14.216 | 100,070 | -2.09% |
| 2026-08-04 | 13.6 | 14.72 | 13.6 | 14.52 | 184,504 | +4.55% |
| 2026-08-03 | 13.568 | 14.128 | 12.8 | 13.888 | 221,314 | +2.42% |
| 2026-07-31 | 14.16 | 14.632 | 13.224 | 13.56 | 320,204 | -4.94% |
| 2026-07-30 | 16.336 | 16.408 | 13.424 | 14.264 | 383,032 | -13.74% |
| 2026-07-29 | 16.456 | 16.951 | 14.56 | 16.536 | 378,287 | +0.78% |
| 2026-07-28 | 21.448 | 21.456 | 15.2 | 16.408 | 2,640,286 | +2.86% |
| 2026-07-27 | 13.876 | 17.136 | 11.6 | 15.952 | 4,463,903 | +46.62% |
| 2026-07-24 | 11.592 | 11.6 | 10.568 | 10.88 | 136,572 | -4.56% |
| 2026-07-23 | 11.4 | 11.432 | 10.88 | 11.4 | 175,051 | -1.45% |
| 2026-07-22 | 11.376 | 12.4 | 10.936 | 11.568 | 205,963 | -6.59% |
| 2026-07-21 | 11.48 | 12.4 | 11.344 | 12.384 | 189,081 | +9.79% |
| 2026-07-20 | 13.6 | 13.6 | 11.104 | 11.28 | 493,566 | -17.11% |
| 2026-07-17 | 13.272 | 14.152 | 12.824 | 13.608 | 144,549 | -0.23% |
| 2026-07-16 | 12.8 | 13.704 | 11.424 | 13.64 | 177,780 | +5.44% |
| 2026-07-15 | 10.624 | 13.64 | 10.184 | 12.936 | 307,855 | +15.42% |
| 2026-07-14 | 11.52 | 11.52 | 9.104 | 11.208 | 523,020 | -2.78% |
| 2026-07-13 | 13.576 | 13.6 | 11.224 | 11.528 | 384,977 | -15.09% |
| 2026-07-10 | 14.024 | 14.024 | 12.8 | 13.576 | 161,598 | -3.03% |
| 2026-07-09 | 13.76 | 14.368 | 13.512 | 14 | 108,861 | +3.55% |
| 2026-07-08 | 13.992 | 14.152 | 13.28 | 13.52 | 222,504 | -4.79% |
| 2026-07-07 | 15.28 | 15.984 | 14.064 | 14.2 | 178,532 | -8.93% |
| 2026-07-06 | 13.856 | 15.592 | 13.24 | 15.592 | 207,256 | +12.53% |
| 2026-07-02 | 13.52 | 14.2 | 13.12 | 13.856 | 206,589 | +3.28% |
| 2026-07-01 | 13.36 | 13.576 | 13.008 | 13.416 | 146,770 | +1.88% |
| 2026-06-30 | 13.672 | 13.88 | 12.976 | 13.168 | 135,030 | +0.37% |
| 2026-06-29 | 12.944 | 13.6 | 12.248 | 13.12 | 195,937 | +4.46% |
| 2026-06-26 | 13.4 | 13.696 | 12.08 | 12.56 | 481,911 | -4.96% |
| 2026-06-25 | 13.6 | 14.224 | 12.848 | 13.216 | 141,996 | -2.25% |
| 2026-06-24 | 13.696 | 14.504 | 13.436 | 13.52 | 153,593 | -1.40% |
| 2026-06-23 | 12.84 | 14.312 | 12.496 | 13.712 | 167,343 | +4.38% |
| 2026-06-22 | 14.088 | 14.088 | 12.8 | 13.136 | 145,519 | -2.26% |
| 2026-06-18 | 15.608 | 15.96 | 12.824 | 13.44 | 292,696 | -6.15% |
| 2026-06-17 | 12.792 | 14.8 | 12.408 | 14.32 | 289,413 | +6.74% |
| 2026-06-16 | 13.4 | 13.84 | 13.26 | 13.416 | 109,306 | +0.42% |
| 2026-06-15 | 13.6 | 14.4 | 13.264 | 13.36 | 202,903 | +3.15% |
| 2026-06-12 | 14.288 | 14.68 | 12.768 | 12.952 | 226,458 | -8.74% |
| 2026-06-11 | 12.72 | 14.408 | 12.32 | 14.192 | 283,221 | +13.72% |
| 2026-06-10 | 12.592 | 13.24 | 11.2 | 12.48 | 425,197 | -2.50% |
| 2026-06-09 | 13.552 | 13.552 | 12.24 | 12.8 | 164,684 | -3.38% |
| 2026-06-08 | 14.32 | 14.32 | 13.12 | 13.248 | 178,366 | -5.37% |
| 2026-06-05 | 14.392 | 14.4 | 13.44 | 14 | 164,947 | -1.57% |
| 2026-06-04 | 14.864 | 15.256 | 14.064 | 14.224 | 112,579 | -5.58% |
| 2026-06-03 | 15.944 | 16.016 | 14.616 | 15.064 | 153,390 | -5.94% |
| 2026-06-02 | 16.168 | 16.168 | 15.608 | 16.016 | 144,901 | +1.06% |
| 2026-06-01 | 18.536 | 18.816 | 15.804 | 15.848 | 247,553 | -14.21% |
| 2026-05-29 | 16.968 | 18.472 | 16.272 | 18.472 | 165,205 | +9.38% |
| 2026-05-28 | 16.848 | 17.04 | 16.12 | 16.888 | 146,246 | -3.12% |
| 2026-05-27 | 18.2 | 18.2 | 15.84 | 17.432 | 203,090 | -0.95% |
| 2026-05-26 | 17.52 | 19.104 | 16.896 | 17.6 | 165,378 | +4.71% |
| 2026-05-22 | 15.968 | 16.952 | 15.64 | 16.808 | 160,006 | +4.58% |
| 2026-05-21 | 19.196 | 19.196 | 15.2 | 16.072 | 458,872 | -6.69% |
| 2026-05-20 | 16 | 17.584 | 15.608 | 17.224 | 194,762 | +8.14% |
| 2026-05-19 | 16.008 | 17.52 | 15.564 | 15.928 | 325,535 | +3.32% |
| 2026-05-18 | 24 | 24 | 13.008 | 15.416 | 725,182 | -43.32% |
| 2026-05-15 | 26.4 | 27.2 | 25.248 | 27.2 | 68,762 | +3.03% |
| 2026-05-14 | 28.408 | 28.408 | 26.4 | 26.4 | 33,841 | -3.96% |
| 2026-05-13 | 27.272 | 28.4 | 26.4 | 27.488 | 41,511 | +0.88% |