Gossamer Bio, Inc. - Common Stock (GOSS)

Historical Prices For Gossamer Bio, Inc. - Common Stock (GOSS)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	1.23	1.25	1.20	1.24	433,035	1.24
7/02/2025	1.25	1.28	1.20	1.21	1,177,882	1.21
7/01/2025	1.23	1.33	1.20	1.25	2,391,521	1.25
6/30/2025	1.26	1.30	1.22	1.23	2,018,519	1.23
6/27/2025	1.30	1.33	1.20	1.25	26,071,322	1.25
6/26/2025	1.36	1.37	1.29	1.30	1,255,998	1.30
6/25/2025	1.37	1.39	1.33	1.36	1,304,225	1.36
6/24/2025	1.38	1.41	1.35	1.38	1,087,354	1.38
6/23/2025	1.41	1.42	1.25	1.37	2,212,012	1.37
6/20/2025	1.32	1.44	1.27	1.44	2,265,211	1.44
6/18/2025	1.27	1.31	1.25	1.29	693,208	1.29
6/17/2025	1.28	1.30	1.22	1.24	916,694	1.24
6/16/2025	1.28	1.36	1.23	1.28	1,604,389	1.28
6/13/2025	1.27	1.29	1.20	1.24	1,126,516	1.24
6/12/2025	1.28	1.31	1.25	1.27	1,038,474	1.27
6/11/2025	1.25	1.37	1.25	1.29	1,670,879	1.29
6/10/2025	1.32	1.34	1.24	1.25	1,491,473	1.25
6/09/2025	1.34	1.38	1.29	1.33	981,282	1.33
6/06/2025	1.26	1.35	1.26	1.33	1,428,232	1.33
6/05/2025	1.26	1.27	1.22	1.26	718,900	1.26
6/04/2025	1.21	1.29	1.21	1.26	1,430,578	1.26
6/03/2025	1.17	1.24	1.16	1.22	1,436,452	1.22
6/02/2025	1.12	1.18	1.10	1.16	1,591,069	1.16
5/30/2025	1.12	1.15	1.09	1.11	1,078,332	1.11
5/29/2025	1.17	1.20	1.13	1.13	1,001,378	1.13
5/28/2025	1.14	1.17	1.11	1.16	840,053	1.16
5/27/2025	1.20	1.21	1.12	1.12	1,187,181	1.12
5/23/2025	1.12	1.21	1.12	1.20	1,931,337	1.20
5/22/2025	1.13	1.23	1.11	1.16	2,424,447	1.16
5/21/2025	1.16	1.22	1.11	1.15	2,389,897	1.15
5/20/2025	1.09	1.22	1.08	1.18	2,335,477	1.18
5/19/2025	1.05	1.12	1.03	1.09	1,657,271	1.09
5/16/2025	1.05	1.12	1.03	1.04	2,043,671	1.04
5/15/2025	1.00	1.07	0.99	1.05	1,740,063	1.05
5/14/2025	1.08	1.10	1.01	1.01	1,358,028	1.01
5/13/2025	1.09	1.13	1.08	1.09	772,449	1.09
5/12/2025	1.14	1.14	1.07	1.10	981,494	1.10
5/09/2025	1.11	1.16	1.10	1.11	998,296	1.11
5/08/2025	1.10	1.14	1.06	1.12	958,040	1.12
5/07/2025	1.09	1.13	1.06	1.09	743,341	1.09
5/06/2025	1.22	1.23	1.07	1.09	1,984,600	1.09
5/05/2025	1.18	1.26	1.10	1.25	2,188,624	1.25
5/02/2025	1.06	1.23	1.04	1.18	2,627,995	1.18
5/01/2025	1.03	1.06	0.92	1.06	1,787,405	1.06
4/30/2025	0.88	1.04	0.85	1.02	3,276,924	1.02
4/29/2025	0.88	0.92	0.86	0.88	588,403	0.88
4/28/2025	0.95	0.97	0.87	0.88	1,410,748	0.88
4/25/2025	0.99	1.00	0.90	0.96	2,464,705	0.96
4/24/2025	0.95	1.00	0.89	0.98	1,543,242	0.98
4/23/2025	0.86	0.96	0.84	0.89	2,338,567	0.89
4/22/2025	0.84	0.84	0.79	0.83	2,363,145	0.83
4/21/2025	0.85	0.85	0.80	0.81	1,601,360	0.81
4/17/2025	0.82	0.85	0.81	0.84	677,476	0.84
4/16/2025	0.83	0.87	0.80	0.83	980,144	0.83
4/15/2025	0.83	0.88	0.81	0.83	949,822	0.83
4/14/2025	0.86	0.87	0.81	0.81	804,296	0.81
4/11/2025	0.79	0.85	0.79	0.82	611,053	0.82
4/10/2025	0.85	0.90	0.77	0.78	1,672,325	0.78
4/09/2025	0.80	0.90	0.76	0.88	1,723,765	0.88
4/08/2025	0.86	0.96	0.78	0.79	1,825,799	0.79
4/07/2025	0.80	0.91	0.76	0.82	2,315,436	0.82