Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gossamer Bio, Inc. (GOSS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.05-0.13 (-0.92%)
At close: 04:00PM EDT
14.55 +0.50 (+3.56%)
After hours: 07:42PM EDT
Advertisement
Advertisement
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202214.1014.3313.8314.0514.05526,300
Aug 18, 202213.9214.2213.2614.1814.18623,900
Aug 17, 202214.0614.2913.6213.7513.75655,100
Aug 16, 202214.3014.4813.7513.8413.84909,000
Aug 15, 202213.7214.2813.5514.2514.25996,200
Aug 12, 202213.4413.9613.3213.8713.87973,400
Aug 11, 202213.7213.7612.8213.2513.252,700,800
Aug 10, 202213.0213.9413.0113.6213.622,078,600
Aug 09, 202212.6013.0012.1312.9712.971,437,300
Aug 08, 202213.0613.4712.8113.0213.021,218,300
Aug 05, 202212.7113.0712.5312.9512.951,378,800
Aug 04, 202212.3512.9912.2312.8512.851,218,100
Aug 03, 202211.8912.3311.7812.2512.251,565,000
Aug 02, 202211.2211.8111.2011.7811.78760,100
Aug 01, 202211.2311.7611.0811.1711.17722,100
Jul 29, 202211.6711.6711.1611.2311.23814,000
Jul 28, 202211.9011.9411.1311.7711.771,247,700
Jul 27, 202211.7411.9611.4511.9211.921,165,400
Jul 26, 202211.6611.9811.5011.6311.63789,700
Jul 25, 202211.9212.0911.6211.7911.79856,300
Jul 22, 202212.0612.1411.8111.8411.841,214,500
Jul 21, 202212.0012.5611.8512.0212.021,057,300
Jul 20, 202212.0012.4511.9212.0012.001,724,400
Jul 19, 202211.2612.2011.1211.9911.994,570,200
Jul 18, 202211.5712.3011.2311.2811.282,484,700
Jul 15, 202211.0511.6510.5311.0811.084,037,500
Jul 14, 20229.4811.589.4311.0511.0513,439,900
Jul 13, 20227.629.567.519.519.519,920,400
Jul 12, 20227.287.386.827.217.211,500,500
Jul 11, 20227.667.707.227.277.27540,500
Jul 08, 20227.617.767.387.717.71563,800
Jul 07, 20228.128.237.567.697.691,582,700
Jul 06, 20228.689.017.978.078.07775,900
Jul 05, 20228.278.978.278.798.79805,400
Jul 01, 20228.258.528.168.368.36548,600
Jun 30, 20228.028.457.888.378.37674,900
Jun 29, 20227.468.247.428.128.12477,500
Jun 28, 20227.627.737.327.487.48330,000
Jun 27, 20227.537.827.377.667.66493,600
Jun 24, 20227.587.747.237.647.641,965,200
Jun 23, 20227.287.587.247.567.56563,400
Jun 22, 20226.887.606.887.277.27645,700
Jun 21, 20226.707.496.637.037.03856,400
Jun 17, 20226.156.826.156.696.691,203,400
Jun 16, 20225.936.135.646.076.07644,300
Jun 15, 20226.006.155.816.116.11537,400
Jun 14, 20226.136.135.845.975.97624,800
Jun 13, 20226.416.616.016.136.13735,000
Jun 10, 20226.936.986.706.716.71438,800
Jun 09, 20227.247.337.017.027.02370,000
Jun 08, 20226.857.526.857.307.30420,800
Jun 07, 20226.667.056.667.027.02460,000
Jun 06, 20227.337.366.696.736.73527,900
Jun 03, 20226.967.316.827.207.20480,000
Jun 02, 20226.927.036.636.966.96458,800
Jun 01, 20227.057.196.556.926.92727,800
May 31, 20227.647.646.997.057.05943,300
May 27, 20227.407.647.117.607.60553,000
May 26, 20227.497.697.267.387.38311,300
May 25, 20227.447.557.177.457.45491,300
May 24, 20227.717.767.357.467.46389,800
May 23, 20227.567.927.507.827.82431,500
May 20, 20227.697.746.887.487.48789,300
May 19, 20227.737.767.327.647.641,131,300
May 18, 20228.408.607.727.767.76491,300
May 17, 20228.548.798.448.648.641,084,300
May 16, 20228.518.918.398.448.44496,300
May 13, 20228.519.018.258.608.60954,600
May 12, 20227.098.377.098.368.361,257,300
May 11, 20227.287.957.057.217.211,100,900
May 10, 20226.457.346.367.167.161,084,500
May 09, 20226.666.976.286.416.411,963,000
May 06, 20227.147.346.816.906.90735,900
May 05, 20227.387.617.277.427.42868,200
May 04, 20227.287.536.817.497.49850,900
May 03, 20227.087.276.867.157.151,277,600
May 02, 20226.917.236.787.147.14885,900
Apr 29, 20227.047.396.876.916.91975,800
Apr 28, 20227.187.416.747.097.091,366,700
Apr 27, 20227.597.827.107.147.141,588,700
Apr 26, 20229.099.127.617.677.672,633,200
Apr 25, 20227.939.156.659.089.085,834,900
Apr 22, 20228.448.898.098.808.80879,800
Apr 21, 20228.768.818.468.658.651,019,200
Apr 20, 20228.278.767.878.708.701,021,200
Apr 19, 20228.688.808.218.318.31761,200
Apr 18, 20229.309.308.688.728.72560,100
Apr 14, 20229.369.368.778.858.85510,800
Apr 13, 20229.209.449.059.349.34289,500
Apr 12, 20229.529.739.029.139.13343,800
Apr 11, 20229.829.899.319.449.44700,900
Apr 08, 20229.8510.219.579.979.97588,400
Apr 07, 20229.619.919.349.779.77773,400
Apr 06, 20229.069.728.829.589.58667,100
Apr 05, 20228.949.198.698.758.75332,200
Apr 04, 20228.999.348.769.019.01495,200
Apr 01, 20228.699.088.619.009.00648,600
Mar 31, 20228.969.088.648.688.68387,800
Mar 30, 20228.949.368.868.918.91438,900
Mar 29, 20228.849.228.669.029.02612,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement