Gossamer Bio, Inc. - Common Stock (GOSS)

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

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/04/2025	0.93	0.95	0.80	0.80	2,788,588	0.80
4/03/2025	0.95	0.97	0.92	0.94	1,272,668	0.94
4/02/2025	0.98	1.01	0.95	0.98	1,646,951	0.98
4/01/2025	1.10	1.15	0.98	0.99	2,371,877	0.99
3/31/2025	1.17	1.17	1.07	1.10	1,494,009	1.10
3/28/2025	1.14	1.22	1.13	1.17	1,113,726	1.17
3/27/2025	1.17	1.18	1.13	1.16	1,700,495	1.16
3/26/2025	1.30	1.30	1.16	1.18	1,546,061	1.18
3/25/2025	1.31	1.31	1.24	1.28	1,109,070	1.28
3/24/2025	1.41	1.41	1.27	1.28	1,581,639	1.28
3/21/2025	1.34	1.41	1.30	1.39	1,070,481	1.39
3/20/2025	1.36	1.37	1.32	1.35	1,156,374	1.35
3/19/2025	1.42	1.42	1.32	1.36	1,104,107	1.36
3/18/2025	1.37	1.44	1.33	1.42	2,647,542	1.42
3/17/2025	1.45	1.45	1.30	1.39	1,812,184	1.39
3/14/2025	1.34	1.48	1.30	1.45	2,546,612	1.45
3/13/2025	1.34	1.40	1.29	1.30	1,411,130	1.30
3/12/2025	1.26	1.41	1.25	1.34	2,007,743	1.34
3/11/2025	1.15	1.24	1.14	1.22	1,087,507	1.22
3/10/2025	1.19	1.22	1.09	1.15	1,288,052	1.15
3/07/2025	1.23	1.26	1.16	1.21	1,137,643	1.21
3/06/2025	1.23	1.28	1.15	1.22	1,446,665	1.22
3/05/2025	1.15	1.28	1.13	1.18	1,621,663	1.18
3/04/2025	1.16	1.19	1.10	1.13	1,378,647	1.13
3/03/2025	1.30	1.30	1.17	1.18	1,013,415	1.18
2/28/2025	1.14	1.23	1.10	1.23	1,472,025	1.23
2/27/2025	1.32	1.33	1.17	1.19	1,991,366	1.19
2/26/2025	1.28	1.34	1.23	1.30	1,673,254	1.30
2/25/2025	1.30	1.32	1.17	1.26	2,043,003	1.26
2/24/2025	1.41	1.46	1.25	1.30	2,174,151	1.30
2/21/2025	1.53	1.54	1.40	1.40	1,591,710	1.40
2/20/2025	1.45	1.55	1.37	1.53	2,105,894	1.53
2/19/2025	1.40	1.50	1.40	1.42	2,271,039	1.42
2/18/2025	1.31	1.43	1.30	1.38	2,187,902	1.38
2/14/2025	1.33	1.37	1.24	1.31	2,102,949	1.31
2/13/2025	1.31	1.39	1.27	1.31	3,121,871	1.31
2/12/2025	1.24	1.37	1.23	1.27	2,952,459	1.27
2/11/2025	1.18	1.24	1.10	1.24	1,949,082	1.24
2/10/2025	1.05	1.21	1.05	1.17	2,229,472	1.17
2/07/2025	1.08	1.09	1.02	1.06	693,636	1.06
2/06/2025	1.18	1.19	1.05	1.11	1,669,689	1.11
2/05/2025	1.01	1.20	1.00	1.15	3,078,537	1.15
2/04/2025	1.04	1.05	0.98	1.02	921,348	1.02
2/03/2025	0.97	1.05	0.93	1.03	1,129,654	1.03
1/31/2025	0.95	1.06	0.95	0.99	873,779	0.99
1/30/2025	0.93	0.97	0.90	0.96	700,900	0.96
1/29/2025	0.93	0.94	0.90	0.92	485,921	0.92
1/28/2025	0.92	0.93	0.89	0.92	325,548	0.92
1/27/2025	0.89	0.94	0.89	0.91	621,045	0.91
1/24/2025	0.89	0.94	0.88	0.93	649,339	0.93
1/23/2025	0.88	0.91	0.87	0.89	494,028	0.89
1/22/2025	0.93	0.94	0.87	0.90	656,540	0.90