GOSS

Gossamer Bio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gossamer Bio Inc GOSS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.46 -3.73% 11.87 18:00:28
Open Price Low Price High Price Close Price Prev Close
12.22 11.59 12.25 11.87 12.33
more quote information »

GOSS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5712.5910.1711.31761,1711.3012.3%
1 Month9.7612.599.5010.59533,1602.1121.62%
3 Months8.4112.597.049.07488,5033.4641.14%
6 Months9.1512.597.048.84526,3462.7229.73%
1 Year11.4113.657.049.58666,5670.464.03%
3 Years18.7227.14977.0413.00532,015-6.85-36.59%
5 Years18.7227.14977.0413.00532,015-6.85-36.59%

GOSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 11.87 -0.46 -3.73% 12.22 12.25 11.59 844,801
Sep 23 2021 12.33 0.19 1.57% 12.15 12.59 12.04 740,864
Sep 22 2021 12.14 0.80 7.05% 11.06 12.28 11.06 710,446
Sep 21 2021 11.34 1.09 10.63% 10.51 11.39 10.51 685,897
Sep 20 2021 10.25 -0.27 -2.57% 10.32 10.49 10.17 246,596
Sep 17 2021 10.52 -0.02 -0.19% 10.57 10.75 10.40 1,422,054
Sep 16 2021 10.54 0.10 0.96% 10.39 10.54 10.211 237,610
Sep 15 2021 10.44 0.17 1.66% 10.35 10.57 10.21 436,722
Sep 14 2021 10.27 -0.14 -1.34% 10.44 10.58 10.17 1,202,532
Sep 13 2021 10.41 0.36 3.58% 10.10 10.48 9.92 437,954
Sep 10 2021 10.05 -0.03 -0.3% 10.19 10.19 9.93 225,426
Sep 09 2021 10.08 0.27 2.75% 9.81 10.30 9.81 571,269
Sep 08 2021 9.81 -0.09 -0.91% 9.90 9.94 9.5501 365,308
Sep 07 2021 9.90 -0.06 -0.6% 9.89 10.07 9.84 279,458
Sep 03 2021 9.96 -0.35 -3.39% 10.21 10.25 9.91 490,112
Sep 02 2021 10.31 0.03 0.29% 10.33 10.575 10.29 360,781
Sep 01 2021 10.28 0.34 3.42% 9.92 10.41 9.83 478,410
Aug 31 2021 9.94 -0.03 -0.3% 9.97 10.20 9.68 302,289
Aug 30 2021 9.97 -0.09 -0.89% 10.07 10.29 9.96 261,801
Aug 27 2021 10.06 0.38 3.93% 9.76 10.23 9.50 674,518
Aug 26 2021 9.68 0.10 1.04% 9.50 10.04 9.46 646,241
Aug 25 2021 9.58 -0.10 -1.03% 9.60 9.70 9.46 352,969
See More Historical Prices »


Your Recent History
NASDAQ
GOSS
Gossamer B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.