5 DAY PERFORMANCE
+226.72%
1 MONTH PERFORMANCE
+165.28%
3 MONTH PERFORMANCE
+61.62%
6 MONTH PERFORMANCE
-82.66%
YEAR-TO-DATE PERFORMANCE
-81.94%
1 YEAR PERFORMANCE
-55.20%
Gossamer Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.17 | $0.16 (-6.27%) | $0.17 | $0.15 | 38.55 M | $36.76 M |
| 06/25/2026 | $0.17 | $0.17 (-2.82%) | $0.18 | $0.16 | 11.36 M | $38.68 M |
| 06/24/2026 | $0.17 | $0.17 (-1.29%) | $0.18 | $0.17 | 12.29 M | $39.57 M |
| 06/23/2026 | $0.16 | $0.17 (6.79%) | $0.18 | $0.16 | 13.39 M | $40.13 M |
| 06/22/2026 | $0.18 | $0.16 (-6.76%) | $0.18 | $0.16 | 11.64 M | $38.45 M |
| 06/18/2026 | $0.20 | $0.17 (-13.89%) | $0.20 | $0.16 | 23.42 M | $39.34 M |
| 06/17/2026 | $0.16 | $0.18 (11.94%) | $0.19 | $0.16 | 23.15 M | $41.91 M |
| 06/16/2026 | $0.17 | $0.17 (0.12%) | $0.17 | $0.17 | 8.74 M | $39.26 M |
| 06/15/2026 | $0.17 | $0.17 (-1.76%) | $0.18 | $0.17 | 16.23 M | $39.10 M |
| 06/12/2026 | $0.18 | $0.16 (-9.35%) | $0.18 | $0.16 | 18.12 M | $37.91 M |
| 06/11/2026 | $0.16 | $0.18 (11.57%) | $0.18 | $0.15 | 22.66 M | $41.54 M |
| 06/10/2026 | $0.16 | $0.16 (-0.89%) | $0.17 | $0.14 | 34.02 M | $36.53 M |
| 06/09/2026 | $0.17 | $0.16 (-5.55%) | $0.17 | $0.15 | 13.17 M | $37.46 M |
| 06/08/2026 | $0.18 | $0.17 (-7.49%) | $0.18 | $0.16 | 14.27 M | $38.77 M |
| 06/05/2026 | $0.18 | $0.18 (-2.72%) | $0.18 | $0.17 | 13.20 M | $40.97 M |
| 06/04/2026 | $0.19 | $0.18 (-4.31%) | $0.19 | $0.18 | 9.01 M | $41.63 M |
| 06/03/2026 | $0.20 | $0.19 (-5.52%) | $0.20 | $0.18 | 12.27 M | $44.09 M |
| 06/02/2026 | $0.20 | $0.20 (-0.94%) | $0.20 | $0.20 | 11.59 M | $46.87 M |
| 06/01/2026 | $0.23 | $0.20 (-14.5%) | $0.24 | $0.20 | 19.80 M | $46.38 M |
| 05/29/2026 | $0.21 | $0.23 (8.86%) | $0.23 | $0.20 | 13.22 M | $54.06 M |
| 05/28/2026 | $0.21 | $0.21 (0.24%) | $0.21 | $0.20 | 11.70 M | $49.43 M |
| 05/27/2026 | $0.23 | $0.22 (-4.22%) | $0.23 | $0.20 | 16.25 M | $51.02 M |
| 05/26/2026 | $0.22 | $0.22 (0.46%) | $0.24 | $0.21 | 13.23 M | $51.51 M |
| 05/22/2026 | $0.20 | $0.21 (5.26%) | $0.21 | $0.20 | 12.80 M | $49.19 M |
| 05/21/2026 | $0.24 | $0.20 (-16.27%) | $0.24 | $0.19 | 36.71 M | $47.04 M |
| 05/20/2026 | $0.20 | $0.22 (7.65%) | $0.22 | $0.20 | 15.58 M | $50.41 M |
| 05/19/2026 | $0.20 | $0.20 (-0.5%) | $0.22 | $0.19 | 26.04 M | $46.62 M |
| 05/18/2026 | $0.30 | $0.19 (-35.77%) | $0.30 | $0.16 | 58.01 M | $45.12 M |
| 05/15/2026 | $0.33 | $0.34 (3.03%) | $0.34 | $0.32 | 5.50 M | $79.61 M |
| 05/14/2026 | $0.36 | $0.33 (-7.07%) | $0.36 | $0.33 | 2.71 M | $77.27 M |
| 05/13/2026 | $0.34 | $0.34 (0.79%) | $0.36 | $0.33 | 3.32 M | $80.45 M |
| 05/12/2026 | $0.32 | $0.34 (5.78%) | $0.35 | $0.32 | 2.68 M | $79.75 M |
| 05/11/2026 | $0.32 | $0.34 (4.28%) | $0.34 | $0.31 | 3.06 M | $79.30 M |
| 05/08/2026 | $0.34 | $0.33 (-3.82%) | $0.35 | $0.33 | 3.39 M | $76.56 M |
| 05/07/2026 | $0.35 | $0.34 (-1.8%) | $0.35 | $0.33 | 3.89 M | $80.47 M |
| 05/06/2026 | $0.34 | $0.35 (1.54%) | $0.36 | $0.33 | 4.55 M | $81.99 M |
| 05/05/2026 | $0.35 | $0.34 (-5.08%) | $0.36 | $0.33 | 4.35 M | $78.67 M |
| 05/04/2026 | $0.37 | $0.35 (-5.3%) | $0.38 | $0.35 | 3.89 M | $82.04 M |
| 05/01/2026 | $0.36 | $0.37 (2.72%) | $0.37 | $0.35 | 2.37 M | $86.58 M |
| 04/30/2026 | $0.35 | $0.37 (5.09%) | $0.37 | $0.34 | 3.46 M | $86.12 M |
| 04/29/2026 | $0.35 | $0.35 (1.33%) | $0.36 | $0.33 | 5.13 M | $81.85 M |
| 04/28/2026 | $0.35 | $0.34 (-0.81%) | $0.35 | $0.33 | 7.90 M | $80.75 M |
| 04/27/2026 | $0.36 | $0.35 (-4.23%) | $0.38 | $0.34 | 6.30 M | $81.60 M |
| 04/24/2026 | $0.37 | $0.36 (-2.4%) | $0.38 | $0.36 | 3.26 M | $84.92 M |
| 04/23/2026 | $0.39 | $0.37 (-4.72%) | $0.39 | $0.36 | 4.20 M | $87.47 M |
| 04/22/2026 | $0.37 | $0.39 (5.32%) | $0.39 | $0.37 | 4.80 M | $91.29 M |
| 04/21/2026 | $0.42 | $0.38 (-9.6%) | $0.42 | $0.36 | 9.34 M | $88.36 M |
| 04/20/2026 | $0.44 | $0.42 (-4.35%) | $0.46 | $0.41 | 4.58 M | $98.34 M |
| 04/17/2026 | $0.44 | $0.45 (1.34%) | $0.47 | $0.43 | 4.08 M | $104.43 M |
| 04/16/2026 | $0.45 | $0.44 (-2.8%) | $0.46 | $0.42 | 5.15 M | $102.41 M |
| 04/15/2026 | $0.43 | $0.45 (5.1%) | $0.47 | $0.42 | 8.78 M | $105.57 M |
| 04/14/2026 | $0.40 | $0.43 (7.36%) | $0.43 | $0.40 | 6.94 M | $101.05 M |
| 04/13/2026 | $0.40 | $0.40 (0.7%) | $0.41 | $0.38 | 6.84 M | $93.80 M |
| 04/10/2026 | $0.37 | $0.41 (11.85%) | $0.43 | $0.37 | 11.78 M | $95.88 M |
| 04/09/2026 | $0.35 | $0.37 (6.97%) | $0.38 | $0.34 | 8.05 M | $87.01 M |
| 04/08/2026 | $0.35 | $0.35 (0.64%) | $0.35 | $0.32 | 6.92 M | $81.34 M |
| 04/07/2026 | $0.35 | $0.33 (-5.15%) | $0.35 | $0.32 | 8.48 M | $77.20 M |
| 04/06/2026 | $0.38 | $0.35 (-8.73%) | $0.38 | $0.33 | 9.81 M | $80.99 M |
| 04/02/2026 | $0.35 | $0.37 (6.26%) | $0.38 | $0.34 | 5.81 M | $86.63 M |
| 04/01/2026 | $0.34 | $0.37 (8.37%) | $0.38 | $0.33 | 10.67 M | $85.46 M |
| 03/31/2026 | $0.32 | $0.33 (1.61%) | $0.34 | $0.32 | 7.21 M | $76.91 M |
| 03/30/2026 | $0.34 | $0.32 (-6.16%) | $0.35 | $0.32 | 7.59 M | $74.92 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.
