Skip to main content
GOSS logo

Gossamer Bio, Inc.

GOSSNASDAQHealthcareBiotechnology

$9.46Today:- (-)1Y +352.63%

As of Oct 22, 2026 close

Market cap
$38.88M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.15$21.46
Volume (live)
-
Avg. volume (3M)
301.95K

Gossamer Bio (GOSS) Historical Stock Prices

Analyze Gossamer Bio (GOSS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gossamer Bio (GOSS) Interactive Price Chart

Interactive historical price chart showing Gossamer Bio stock price movements and trends across multiple time periods.

Loading chart...

GOSS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GOSS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 20269.739.979.349.469.46188.77K
Oct 21, 20269.5010.399.509.799.79218.77K
Oct 20, 20268.419.638.299.589.58213.66K
Oct 19, 20268.808.888.318.438.43181.02K
Oct 16, 20268.888.998.518.778.77171.14K
Oct 15, 20268.869.188.738.898.89197.80K
Oct 14, 20269.599.648.778.908.90361.19K
Oct 13, 20269.8310.039.269.769.76478.64K
Oct 12, 20269.549.548.999.289.28155.21K
Oct 9, 20269.9310.109.209.319.31291.00K
Oct 8, 202610.0210.289.669.889.88197.41K
Oct 7, 202610.3810.669.7710.1810.18280.65K
Oct 6, 202610.7710.9310.5010.7810.78197.22K
Oct 5, 202610.7010.9910.0010.6510.65391.01K
Oct 2, 202611.1911.1910.1910.7110.71236.38K
Oct 1, 202611.6312.1410.8010.9310.93352.08K
Sep 30, 202611.5312.4611.1611.8511.85382.02K
Sep 29, 202611.6811.8511.2111.5811.58384.01K
Sep 28, 202610.4611.8510.3311.5211.52516.47K
Sep 25, 202610.9311.0110.2210.9410.94426.58K
Sep 24, 202610.7611.6810.7510.9310.93236.25K
Sep 23, 202611.6911.9710.0310.9910.99455.82K
Sep 22, 202611.4812.3111.3511.6911.69195.83K
Sep 21, 202611.6011.9410.9111.2811.28258.91K
Sep 18, 202612.0012.4910.6710.7310.73530.22K
Sep 17, 202611.7812.4511.2811.9411.94267.68K
Sep 16, 202610.7711.249.9610.9610.96272.29K
Sep 15, 202610.6110.9710.1210.3810.38220.50K
Sep 14, 202610.9511.0810.0710.7010.70325.91K
Sep 11, 202612.4812.5210.4710.7310.73474.15K
Sep 10, 202612.2212.5411.2211.3911.39165.33K
Sep 9, 202612.0013.7811.9912.7812.78296.18K
Sep 8, 202613.7214.7513.4614.3914.3986.49K
Sep 4, 202613.7214.4513.4414.0214.02101.17K
Sep 3, 202613.8414.0813.0814.0514.0571.62K
Sep 2, 202613.2513.8612.9113.8213.8271.97K
Sep 1, 202613.2213.8312.8013.3913.3991.54K
Aug 31, 202613.6814.4113.4413.6013.60126.86K
Aug 28, 202613.7613.8613.1213.6113.6199.01K
Aug 27, 202614.0914.2313.0413.6113.61193.06K
Aug 26, 202615.9316.1513.6013.9113.91364.40K
Aug 25, 202614.3717.1013.4516.3616.36594.44K
Aug 24, 202612.0014.9811.6614.0014.00588.87K
Aug 21, 202613.5613.5611.6012.3812.381.64M
Aug 20, 202612.6513.1112.0412.6012.6084.13K
Aug 19, 202611.9812.6811.3612.5312.5386.42K
Aug 18, 202611.2011.8311.0611.4511.4584.86K
Aug 17, 202612.3612.4511.2011.2011.20300.70K
Aug 14, 202613.6013.6112.2412.3412.34173.23K
Aug 13, 202614.0714.1813.2313.6213.62156.23K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.