Get the Stockscreener App
0.9936
3.10%
0.0299
After Hours:
1.00
0.0064
+0.64%
Gossamer Bio Inc Stock (GOSS) Price History
The historical daily chart and data for Gossamer Bio Inc stock (GOSS), show that the latest closing stock price as of January 31, 2025, is $0.9936.
- Gossamer Bio Inc all-time high stock price is $27.15, occurred on December 12, 2019.
- The lowest Gossamer Bio Inc stock price recorded was $0.4525 on October 24, 2023. Since then, Gossamer Bio Inc's stock price has risen over 119.58% to $0.9936 now.
- The 52-week high stock price for GOSS is $1.60, representing a 61.03% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for GOSS is $0.4993, indicating a -49.75% decrease from the current share price, occurred on June 10, 2024.
- The closing price of Gossamer Bio Inc (GOSS) stock in the beginning of 2024 was $11.89. The stock closed the year at $2.17, a loss of over -81.75% for the year.
The table below shows more information about GOSS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $1.06 | $0.955 | $0.104 | 869,787.0 | +3.10% |
| Jan 30, 2025 | $0.97 | $0.9025 | $0.0675 | 700,256.0 | +4.91% |
| Jan 29, 2025 | $0.94 | $0.9001 | $0.0399 | 485,544.0 | -0.24% |
| Jan 28, 2025 | $0.9322 | $0.8912 | $0.041 | 324,986.0 | +0.77% |
| Jan 27, 2025 | $0.9385 | $0.889 | $0.0495 | 621,043.0 | -1.74% |
| Jan 24, 2025 | $0.9439 | $0.88 | $0.0639 | 649,162.0 | +4.98% |
| Jan 23, 2025 | $0.9128 | $0.8702 | $0.0426 | 493,728.0 | -1.78% |
| Jan 22, 2025 | $0.9399 | $0.87 | $0.0699 | 656,470.0 | -2.17% |
| Jan 21, 2025 | $0.98 | $0.91 | $0.07 | 793,638.0 | -4.15% |
| Jan 17, 2025 | $1.04 | $0.94 | $0.10 | 817,985.0 | -3.81% |
| Jan 16, 2025 | $1.03 | $0.9009 | $0.1291 | 845,806.0 | +8.15% |
| Jan 15, 2025 | $0.9437 | $0.8502 | $0.0935 | 1,093,314.0 | +8.98% |
| Jan 14, 2025 | $0.945 | $0.825 | $0.12 | 772,145.0 | -8.07% |
| Jan 13, 2025 | $1.02 | $0.9148 | $0.1052 | 742,383.0 | -5.06% |
| Jan 10, 2025 | $1.05 | $0.9512 | $0.0986 | 806,255.0 | -7.42% |
| Jan 08, 2025 | $1.10 | $0.972 | $0.128 | 1,329,950.0 | -5.41% |
| Jan 07, 2025 | $1.18 | $1.07 | $0.1099 | 1,386,672.0 | +1.83% |
| Jan 06, 2025 | $1.16 | $1.02 | $0.136 | 2,936,616.0 | +6.86% |
| Jan 03, 2025 | $1.02 | $0.9486 | $0.0714 | 1,432,762.0 | +5.15% |
Gossamer Bio Inc Stock (GOSS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gossamer Bio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOSS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gossamer Bio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gossamer Bio Inc Stock (GOSS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $1.18 | $0.825 | $0.355 | 19,920,849.0 | +9.84% |
Gossamer Bio Inc Stock (GOSS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.10 | $0.6666 | $0.4334 | 42,598,653.0 | +25.81% |
| Nov, 2024 | $0.9158 | $0.6617 | $0.2541 | 21,655,838.0 | -20.49% |
| Oct, 2024 | $1.09 | $0.8507 | $0.2393 | 17,945,077.0 | -10.99% |
| Sep, 2024 | $1.11 | $0.83 | $0.28 | 17,753,249.0 | +12.37% |
| Aug, 2024 | $0.98 | $0.7666 | $0.2134 | 19,278,918.0 | -2.82% |
| Jul, 2024 | $1.37 | $0.8902 | $0.4798 | 35,712,038.0 | +0.27% |
| Jun, 2024 | $1.09 | $0.4993 | $0.5907 | 72,548,727.0 | +52.69% |
| May, 2024 | $0.8078 | $0.565 | $0.2428 | 42,219,043.0 | -16.90% |
| Apr, 2024 | $1.28 | $0.6333 | $0.6467 | 32,831,953.0 | -39.83% |
| Mar, 2024 | $1.60 | $1.11 | $0.49 | 28,480,144.0 | -16.31% |
| Feb, 2024 | $1.50 | $0.7605 | $0.7395 | 26,475,029.0 | +67.86% |
| Jan, 2024 | $1.03 | $0.759 | $0.271 | 12,319,843.0 | -7.95% |
Gossamer Bio Inc Stock (GOSS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.13 | $0.76 | $0.37 | 42,108,122.0 | +16.66% |
| Nov, 2023 | $0.866 | $0.463 | $0.403 | 40,834,826.0 | +56.44% |
| Oct, 2023 | $0.8093 | $0.4525 | $0.3568 | 47,864,773.0 | -39.96% |
| Sep, 2023 | $1.13 | $0.762 | $0.368 | 49,339,300.0 | -19.92% |
| Aug, 2023 | $1.44 | $0.98 | $0.46 | 34,373,587.0 | -22.96% |
| Jul, 2023 | $1.88 | $1.15 | $0.73 | 59,220,040.0 | +12.50% |
| Jun, 2023 | $1.52 | $1.13 | $0.395 | 58,844,806.0 | -10.45% |
| May, 2023 | $1.62 | $1.09 | $0.53 | 36,942,489.0 | +3.88% |
| Apr, 2023 | $1.37 | $0.9103 | $0.4597 | 39,785,612.0 | +2.38% |
| Mar, 2023 | $1.91 | $0.96 | $0.95 | 121,215,498.0 | -27.17% |
| Feb, 2023 | $3.06 | $1.67 | $1.39 | 56,177,550.0 | -34.47% |
| Jan, 2023 | $2.71 | $1.85 | $0.855 | 73,601,844.0 | +21.66% |
3.95%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):