5 DAY PERFORMANCE
+71.25%
1 MONTH PERFORMANCE
+39.79%
3 MONTH PERFORMANCE
-75.55%
6 MONTH PERFORMANCE
-77.69%
YEAR-TO-DATE PERFORMANCE
-81.94%
1 YEAR PERFORMANCE
-48.62%
Gossamer Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.34 | $0.34 (0.79%) | $0.36 | $0.33 | 3.32 M | $76.43 M |
| 05/12/2026 | $0.32 | $0.34 (5.78%) | $0.35 | $0.32 | 2.68 M | $77.18 M |
| 05/11/2026 | $0.32 | $0.34 (4.28%) | $0.34 | $0.31 | 3.06 M | $76.75 M |
| 05/08/2026 | $0.34 | $0.33 (-3.82%) | $0.35 | $0.33 | 3.39 M | $74.10 M |
| 05/07/2026 | $0.35 | $0.34 (-1.8%) | $0.35 | $0.33 | 3.89 M | $77.88 M |
| 05/06/2026 | $0.34 | $0.35 (1.54%) | $0.36 | $0.33 | 4.55 M | $79.36 M |
| 05/05/2026 | $0.35 | $0.34 (-5.08%) | $0.36 | $0.33 | 4.35 M | $76.14 M |
| 05/04/2026 | $0.37 | $0.35 (-5.3%) | $0.38 | $0.35 | 3.89 M | $79.40 M |
| 05/01/2026 | $0.36 | $0.37 (2.72%) | $0.37 | $0.35 | 2.37 M | $83.80 M |
| 04/30/2026 | $0.35 | $0.37 (5.09%) | $0.37 | $0.34 | 3.46 M | $83.35 M |
| 04/29/2026 | $0.35 | $0.35 (1.33%) | $0.36 | $0.33 | 5.13 M | $79.22 M |
| 04/28/2026 | $0.35 | $0.34 (-0.81%) | $0.35 | $0.33 | 7.90 M | $78.16 M |
| 04/27/2026 | $0.36 | $0.35 (-4.23%) | $0.38 | $0.34 | 6.30 M | $78.97 M |
| 04/24/2026 | $0.37 | $0.36 (-2.4%) | $0.38 | $0.36 | 3.26 M | $82.19 M |
| 04/23/2026 | $0.39 | $0.37 (-4.72%) | $0.39 | $0.36 | 4.20 M | $84.66 M |
| 04/22/2026 | $0.37 | $0.39 (5.32%) | $0.39 | $0.37 | 4.80 M | $88.35 M |
| 04/21/2026 | $0.42 | $0.38 (-9.6%) | $0.42 | $0.36 | 9.34 M | $85.52 M |
| 04/20/2026 | $0.44 | $0.42 (-4.35%) | $0.46 | $0.41 | 4.58 M | $95.17 M |
| 04/17/2026 | $0.44 | $0.45 (1.34%) | $0.47 | $0.43 | 4.08 M | $101.07 M |
| 04/16/2026 | $0.45 | $0.44 (-2.8%) | $0.46 | $0.42 | 5.15 M | $99.12 M |
| 04/15/2026 | $0.43 | $0.45 (5.1%) | $0.47 | $0.42 | 8.78 M | $102.18 M |
| 04/14/2026 | $0.40 | $0.43 (7.36%) | $0.43 | $0.40 | 6.94 M | $97.80 M |
| 04/13/2026 | $0.40 | $0.40 (0.7%) | $0.41 | $0.38 | 6.84 M | $90.78 M |
| 04/10/2026 | $0.37 | $0.41 (11.85%) | $0.43 | $0.37 | 11.78 M | $92.79 M |
| 04/09/2026 | $0.35 | $0.37 (6.97%) | $0.38 | $0.34 | 8.05 M | $84.21 M |
| 04/08/2026 | $0.35 | $0.35 (0.64%) | $0.35 | $0.32 | 6.92 M | $78.72 M |
| 04/07/2026 | $0.35 | $0.33 (-5.15%) | $0.35 | $0.32 | 8.48 M | $74.71 M |
| 04/06/2026 | $0.38 | $0.35 (-8.73%) | $0.38 | $0.33 | 9.81 M | $78.38 M |
| 04/02/2026 | $0.35 | $0.37 (6.26%) | $0.38 | $0.34 | 5.81 M | $83.84 M |
| 04/01/2026 | $0.34 | $0.37 (8.37%) | $0.38 | $0.33 | 10.67 M | $82.71 M |
| 03/31/2026 | $0.32 | $0.33 (1.61%) | $0.34 | $0.32 | 7.21 M | $74.44 M |
| 03/30/2026 | $0.34 | $0.32 (-6.16%) | $0.35 | $0.32 | 7.59 M | $72.51 M |
| 03/27/2026 | $0.36 | $0.35 (-3.75%) | $0.38 | $0.34 | 9.49 M | $78.52 M |
| 03/26/2026 | $0.37 | $0.37 (0.11%) | $0.41 | $0.36 | 9.46 M | $84.93 M |
| 03/25/2026 | $0.35 | $0.38 (7.92%) | $0.40 | $0.35 | 15.00 M | $86.45 M |
| 03/24/2026 | $0.38 | $0.34 (-8.68%) | $0.38 | $0.32 | 23.46 M | $78.16 M |
| 03/23/2026 | $0.40 | $0.37 (-6.75%) | $0.41 | $0.36 | 28.70 M | $84.57 M |
| 03/20/2026 | $0.45 | $0.42 (-6.13%) | $0.45 | $0.40 | 29.61 M | $95.72 M |
| 03/19/2026 | $0.42 | $0.45 (6.53%) | $0.47 | $0.41 | 10.72 M | $102.43 M |
| 03/18/2026 | $0.46 | $0.43 (-5.11%) | $0.47 | $0.42 | 10.91 M | $98.37 M |
| 03/17/2026 | $0.45 | $0.47 (3.9%) | $0.49 | $0.45 | 6.38 M | $106.91 M |
| 03/16/2026 | $0.45 | $0.46 (1.69%) | $0.48 | $0.44 | 6.19 M | $103.33 M |
| 03/13/2026 | $0.47 | $0.44 (-6.24%) | $0.48 | $0.44 | 6.00 M | $99.65 M |
| 03/12/2026 | $0.48 | $0.46 (-4.17%) | $0.49 | $0.45 | 10.44 M | $104.87 M |
| 03/11/2026 | $0.51 | $0.49 (-3.9%) | $0.52 | $0.49 | 8.14 M | $111.73 M |
| 03/10/2026 | $0.56 | $0.51 (-9.45%) | $0.57 | $0.50 | 9.54 M | $115.61 M |
| 03/09/2026 | $0.50 | $0.56 (11.35%) | $0.56 | $0.48 | 9.23 M | $126.60 M |
| 03/06/2026 | $0.51 | $0.50 (-2.34%) | $0.53 | $0.49 | 12.04 M | $114.15 M |
| 03/05/2026 | $0.57 | $0.52 (-8.47%) | $0.57 | $0.48 | 21.21 M | $118.96 M |
| 03/04/2026 | $0.47 | $0.58 (22.52%) | $0.60 | $0.46 | 25.32 M | $132.23 M |
| 03/03/2026 | $0.42 | $0.47 (11.9%) | $0.50 | $0.41 | 20.50 M | $107.15 M |
| 03/02/2026 | $0.41 | $0.43 (5.41%) | $0.44 | $0.39 | 14.40 M | $97.71 M |
| 02/27/2026 | $0.39 | $0.42 (8.95%) | $0.45 | $0.39 | 27.49 M | $96.87 M |
| 02/26/2026 | $0.37 | $0.40 (8.36%) | $0.42 | $0.36 | 34.54 M | $91.65 M |
| 02/25/2026 | $0.40 | $0.38 (-5.12%) | $0.40 | $0.33 | 73.68 M | $86.66 M |
| 02/24/2026 | $0.39 | $0.42 (7.05%) | $0.44 | $0.36 | 71.29 M | $94.70 M |
| 02/23/2026 | $0.60 | $0.42 (-28.99%) | $0.60 | $0.33 | 273.89 M | $96.50 M |
| 02/20/2026 | $2.10 | $2.13 (1.43%) | $2.22 | $2.06 | 8.45 M | $485.60 M |
| 02/19/2026 | $2.18 | $2.11 (-3.21%) | $2.23 | $2.10 | 5.21 M | $481.04 M |
| 02/18/2026 | $2.16 | $2.17 (0.46%) | $2.24 | $2.11 | 5.78 M | $494.72 M |
| 02/17/2026 | $2.30 | $2.15 (-6.52%) | $2.34 | $2.14 | 6.21 M | $490.16 M |
| 02/13/2026 | $2.34 | $2.29 (-2.14%) | $2.50 | $2.28 | 5.15 M | $522.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
