Gossamer Bio(GOSS)
$11.69+0.41 (+3.63%)
GOSS
Gossamer Bio historical prices
$11.69
At close:+0.41 (+3.63%)
Want to see GOSS full AI Analyst Report?
Gossamer Bio (GOSS) Historical Prices
1,464 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.76 | 11.94 | 9.71 | 11.69 | 11.69 | +3.63% | 335,888 | 1.30 |
| Nov 10, 2026 | 10.52 | 11.54 | 10.42 | 11.28 | 11.28 | +15.46% | 100,312 | 0.39 |
| Nov 09, 2026 | 9.93 | 11.58 | 9.55 | 10.65 | 10.65 | +8.96% | 234,665 | 0.91 |
| Nov 06, 2026 | 9.27 | 9.99 | 9.27 | 9.77 | 9.77 | +3.72% | 82,378 | 0.32 |
| Nov 05, 2026 | 9.77 | 9.77 | 8.91 | 9.42 | 9.42 | -5.33% | 151,665 | 0.59 |
| Nov 04, 2026 | 9.42 | 10.04 | 9.42 | 9.95 | 9.95 | +7.22% | 115,905 | 0.45 |
| Nov 03, 2026 | 9.38 | 9.68 | 8.80 | 9.28 | 9.28 | -1.80% | 139,437 | 0.54 |
| Nov 02, 2026 | 10.30 | 10.35 | 9.30 | 9.45 | 9.45 | -8.96% | 190,763 | 0.74 |
| Oct 30, 2026 | 10.56 | 10.75 | 10.17 | 10.38 | 10.38 | -2.90% | 179,363 | 0.70 |
| Oct 29, 2026 | 10.70 | 11.08 | 10.48 | 10.69 | 10.69 | 0.00% | 107,985 | 0.42 |
| Oct 28, 2026 | 9.61 | 10.88 | 9.45 | 10.69 | 10.69 | +9.42% | 185,734 | 0.71 |
| Oct 27, 2026 | 9.17 | 9.87 | 9.10 | 9.77 | 9.77 | +6.78% | 137,818 | 0.52 |
| Oct 26, 2026 | 9.61 | 9.64 | 8.68 | 9.15 | 9.15 | -4.74% | 250,631 | 0.94 |
| Oct 23, 2026 | 9.40 | 9.77 | 9.00 | 9.61 | 9.61 | +1.53% | 144,773 | 0.47 |
| Oct 22, 2026 | 9.73 | 9.97 | 9.34 | 9.46 | 9.46 | -3.37% | 190,518 | 0.51 |
| Oct 21, 2026 | 9.50 | 10.39 | 9.50 | 9.79 | 9.79 | +2.19% | 218,976 | 0.59 |
| Oct 20, 2026 | 8.41 | 9.63 | 8.29 | 9.58 | 9.58 | +13.64% | 214,553 | 0.58 |
| Oct 19, 2026 | 8.80 | 8.89 | 8.31 | 8.43 | 8.43 | -3.88% | 179,473 | 0.48 |
| Oct 16, 2026 | 8.88 | 9.00 | 8.51 | 8.77 | 8.77 | -1.35% | 171,122 | 0.46 |
| Oct 15, 2026 | 8.86 | 9.18 | 8.73 | 8.89 | 8.89 | -0.17% | 197,801 | 0.52 |
| Oct 14, 2026 | 9.59 | 9.64 | 8.77 | 8.91 | 8.91 | -8.76% | 361,187 | 0.96 |
| Oct 13, 2026 | 9.83 | 10.03 | 9.26 | 9.76 | 9.76 | +5.17% | 478,645 | 1.29 |
| Oct 12, 2026 | 9.54 | 9.54 | 8.99 | 9.28 | 9.28 | -0.32% | 155,209 | 0.42 |
| Oct 09, 2026 | 9.93 | 10.10 | 9.20 | 9.31 | 9.31 | -5.77% | 290,997 | 0.77 |
| Oct 08, 2026 | 10.02 | 10.28 | 9.66 | 9.88 | 9.88 | -2.95% | 197,410 | 0.52 |
| Oct 07, 2026 | 10.38 | 10.66 | 9.77 | 10.18 | 10.18 | -5.57% | 280,653 | 0.74 |
| Oct 06, 2026 | 10.77 | 10.93 | 10.50 | 10.78 | 10.78 | +1.22% | 197,219 | 0.53 |
| Oct 05, 2026 | 10.70 | 10.99 | 10.00 | 10.65 | 10.65 | -0.56% | 390,042 | 1.05 |
| Oct 02, 2026 | 11.19 | 11.19 | 10.19 | 10.71 | 10.71 | -2.01% | 236,380 | 0.64 |
| Oct 01, 2026 | 11.63 | 12.14 | 10.80 | 10.93 | 10.93 | -7.76% | 351,148 | 0.95 |
| Sep 30, 2026 | 11.53 | 12.46 | 11.16 | 11.85 | 11.85 | +2.33% | 382,023 | 1.05 |
| Sep 29, 2026 | 11.68 | 11.85 | 11.21 | 11.58 | 11.58 | +0.52% | 384,008 | 1.06 |
| Sep 28, 2026 | 10.46 | 11.85 | 10.33 | 11.52 | 11.52 | +5.30% | 516,473 | 1.46 |
| Sep 25, 2026 | 10.93 | 11.01 | 10.22 | 10.94 | 10.94 | +0.09% | 426,585 | 1.22 |
| Sep 24, 2026 | 10.76 | 11.68 | 10.75 | 10.93 | 10.93 | -0.55% | 236,250 | 0.68 |
| Sep 23, 2026 | 11.69 | 11.97 | 10.03 | 10.99 | 10.99 | -5.99% | 455,816 | 1.30 |
| Sep 22, 2026 | 11.48 | 12.31 | 11.35 | 11.69 | 11.69 | +3.63% | 195,829 | 0.56 |
| Sep 21, 2026 | 11.60 | 11.94 | 10.91 | 11.28 | 11.28 | +5.13% | 258,913 | 0.75 |
| Sep 18, 2026 | 12.00 | 12.49 | 10.67 | 10.73 | 10.73 | -10.13% | 530,221 | 1.55 |
| Sep 17, 2026 | 11.78 | 12.45 | 11.28 | 11.94 | 11.94 | +8.94% | 267,654 | 0.79 |
| Sep 16, 2026 | 10.77 | 11.24 | 9.96 | 10.96 | 10.96 | +5.59% | 272,289 | 0.81 |
| Sep 15, 2026 | 10.61 | 10.97 | 10.12 | 10.38 | 10.38 | -2.99% | 220,498 | 0.66 |
| Sep 14, 2026 | 10.95 | 11.08 | 10.07 | 10.70 | 10.70 | -0.28% | 325,909 | 0.97 |
| Sep 11, 2026 | 12.48 | 12.52 | 10.47 | 10.73 | 10.73 | -5.81% | 474,154 | 1.44 |
| Sep 10, 2026 | 12.19 | 12.52 | 11.23 | 11.39 | 11.39 | -10.83% | 165,331 | 0.50 |
| Sep 09, 2026 | 12.05 | 13.82 | 11.97 | 12.78 | 12.78 | -11.23% | 296,181 | 0.90 |
| Sep 08, 2026 | 13.75 | 14.79 | 13.51 | 14.39 | 14.39 | +2.62% | 86,487 | 0.26 |
| Sep 07, 2026 | 13.70 | 14.42 | 13.46 | 14.02 | 14.02 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.70 | 14.42 | 13.46 | 14.02 | 14.02 | -0.17% | 101,166 | 0.30 |
| Sep 03, 2026 | 13.89 | 14.13 | 13.08 | 14.05 | 14.05 | +1.68% | 71,621 | 0.21 |
