Gossamer Bio, Inc. - Common Stock (GOSS)

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

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	3.35	3.46	3.35	3.41	1,841,514	3.41
12/05/2025	3.35	3.40	3.25	3.33	2,223,453	3.33
12/04/2025	3.41	3.43	3.30	3.32	2,191,137	3.32
12/03/2025	3.04	3.45	3.01	3.42	4,709,450	3.42
12/02/2025	3.14	3.15	2.98	2.99	3,655,119	2.99
12/01/2025	3.27	3.31	3.10	3.14	3,590,301	3.14
11/28/2025	3.33	3.40	3.25	3.34	1,137,328	3.34
11/26/2025	3.31	3.37	3.22	3.34	1,718,456	3.34
11/25/2025	3.24	3.33	3.19	3.27	2,388,797	3.27
11/24/2025	3.08	3.23	3.00	3.18	2,733,968	3.18
11/21/2025	3.11	3.17	2.93	3.06	2,742,673	3.06
11/20/2025	3.22	3.27	3.05	3.11	2,952,003	3.11
11/19/2025	3.06	3.19	3.02	3.14	3,049,496	3.14
11/18/2025	2.98	3.10	2.92	3.05	2,895,640	3.05
11/17/2025	2.71	3.06	2.65	2.99	6,246,756	2.99
11/14/2025	2.42	2.77	2.42	2.71	2,785,582	2.71
11/13/2025	2.65	2.66	2.50	2.51	2,324,375	2.51
11/12/2025	2.63	2.71	2.54	2.70	3,418,150	2.70
11/11/2025	2.49	2.60	2.46	2.59	2,299,911	2.59
11/10/2025	2.45	2.62	2.44	2.48	4,073,061	2.48
11/07/2025	2.30	2.41	2.21	2.36	2,091,629	2.36
11/06/2025	2.28	2.41	2.28	2.31	2,337,548	2.31
11/05/2025	2.29	2.38	2.20	2.37	2,292,265	2.37
11/04/2025	2.35	2.37	2.28	2.30	1,936,536	2.30
11/03/2025	2.49	2.49	2.35	2.39	2,492,956	2.39
10/31/2025	2.43	2.52	2.38	2.45	2,163,333	2.45
10/30/2025	2.40	2.49	2.36	2.42	2,166,358	2.42
10/29/2025	2.38	2.46	2.33	2.39	2,353,322	2.39
10/28/2025	2.37	2.40	2.28	2.38	1,558,669	2.38
10/27/2025	2.48	2.53	2.34	2.39	3,830,925	2.39
10/24/2025	2.15	2.48	2.13	2.48	7,741,784	2.48
10/23/2025	2.23	2.24	2.08	2.09	2,981,736	2.09
10/22/2025	2.15	2.22	2.12	2.21	2,573,978	2.21
10/21/2025	2.27	2.27	2.15	2.18	4,083,264	2.18
10/20/2025	2.23	2.31	2.19	2.27	2,301,820	2.27
10/17/2025	2.29	2.30	2.18	2.19	2,998,196	2.19
10/16/2025	2.44	2.45	2.23	2.31	2,827,940	2.31
10/15/2025	2.39	2.45	2.36	2.41	2,381,115	2.41
10/14/2025	2.40	2.42	2.31	2.38	2,260,000	2.38
10/13/2025	2.35	2.44	2.29	2.44	3,015,502	2.44
10/10/2025	2.55	2.58	2.21	2.28	4,325,647	2.28
10/09/2025	2.45	2.61	2.45	2.56	3,038,059	2.56
10/08/2025	2.53	2.55	2.41	2.42	2,808,414	2.42
10/07/2025	2.40	2.54	2.40	2.50	2,640,857	2.50
10/06/2025	2.57	2.59	2.32	2.41	4,062,470	2.41
10/03/2025	2.51	2.63	2.51	2.57	2,797,530	2.57
10/02/2025	2.50	2.55	2.38	2.48	4,191,498	2.48
10/01/2025	2.59	2.70	2.46	2.49	4,407,136	2.49
9/30/2025	2.84	2.84	2.57	2.63	4,702,196	2.63
9/29/2025	2.73	2.83	2.64	2.82	2,766,550	2.82
9/26/2025	2.78	2.83	2.63	2.70	3,966,617	2.70
9/25/2025	2.84	2.88	2.73	2.78	8,591,044	2.78
9/24/2025	3.09	3.17	2.98	2.99	3,112,079	2.99
9/23/2025	3.17	3.17	2.98	3.08	2,707,873	3.08
9/22/2025	3.04	3.21	3.00	3.16	4,351,729	3.16
9/19/2025	3.13	3.18	2.94	3.05	5,112,779	3.05
9/18/2025	3.04	3.15	3.02	3.08	3,630,946	3.08
9/17/2025	3.37	3.37	2.93	2.99	4,799,859	2.99
9/16/2025	3.20	3.29	3.06	3.20	3,459,809	3.20
9/15/2025	3.49	3.55	3.17	3.18	4,135,008	3.18
9/12/2025	3.48	3.60	3.36	3.46	4,242,194	3.46
9/11/2025	3.18	3.50	3.14	3.46	7,302,612	3.46
9/10/2025	2.99	3.40	2.94	3.11	11,228,460	3.11
9/09/2025	2.63	2.81	2.61	2.77	2,714,936	2.77