Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	0.3233	0.3383	0.3201	0.3285	7,200,977	+0.01(+2.66%)
Mar 30, 2026	0.3410	0.3500	0.3200	0.3200	7,555,569	-0.03(-7.65%)
Mar 27, 2026	0.3600	0.3800	0.3440	0.3465	9,487,086	-0.03(-7.55%)
Mar 26, 2026	0.3744	0.4108	0.3637	0.3748	9,463,808	-0.01(-1.76%)
Mar 25, 2026	0.3535	0.3970	0.3495	0.3815	14,995,790	+0.04(+10.61%)
Mar 24, 2026	0.3777	0.3797	0.3213	0.3449	23,455,860	-0.03(-7.58%)
Mar 23, 2026	0.4002	0.4085	0.3640	0.3732	28,699,916	-0.05(-11.65%)
Mar 20, 2026	0.4500	0.4500	0.4000	0.4224	29,612,632	-0.03(-6.55%)
Mar 19, 2026	0.4243	0.4700	0.4050	0.4520	10,720,787	+0.02(+4.12%)
Mar 18, 2026	0.4575	0.4699	0.4243	0.4341	10,905,312	-0.04(-7.99%)
Mar 17, 2026	0.4500	0.4851	0.4508	0.4718	6,382,468	+0.02(+3.46%)
Mar 16, 2026	0.4484	0.4800	0.4432	0.4560	6,176,950	+0.02(+4.32%)
Mar 13, 2026	0.4662	0.4815	0.4359	0.4371	5,999,929	-0.02(-4.98%)
Mar 12, 2026	0.4800	0.4901	0.4516	0.4600	10,441,837	-0.03(-6.14%)
Mar 11, 2026	0.5100	0.5200	0.4900	0.4901	8,129,362	-0.02(-3.35%)
Mar 10, 2026	0.5600	0.5686	0.4977	0.5071	9,531,033	-0.05(-8.68%)
Mar 09, 2026	0.4987	0.5647	0.4827	0.5553	9,225,240	+0.05(+10.90%)
Mar 06, 2026	0.5127	0.5293	0.4850	0.5007	12,042,487	-0.02(-4.04%)
Mar 05, 2026	0.5701	0.5701	0.4755	0.5218	21,157,864	-0.06(-10.03%)
Mar 04, 2026	0.4734	0.5982	0.4649	0.5800	25,263,002	+0.11(+23.40%)
Mar 03, 2026	0.4200	0.5005	0.4121	0.4700	20,475,396	+0.04(+9.66%)
Mar 02, 2026	0.4066	0.4449	0.3920	0.4286	14,340,198	+0.00(+0.87%)
Feb 27, 2026	0.3900	0.4450	0.3900	0.4249	27,492,084	+0.02(+5.70%)
Feb 26, 2026	0.3710	0.4171	0.3630	0.4020	34,396,604	+0.02(+5.76%)
Feb 25, 2026	0.4006	0.4006	0.3312	0.3801	73,555,832	-0.04(-8.50%)
Feb 24, 2026	0.3881	0.4445	0.3560	0.4154	71,069,976	-0.01(-1.87%)
Feb 23, 2026	0.5961	0.6000	0.3315	0.4233	272,925,024	-1.71(-80.13%)
Feb 20, 2026	2.100	2.220	2.060	2.130	8,452,413	+0.02(+0.95%)
Feb 19, 2026	2.180	2.226	2.100	2.110	5,203,279	-0.06(-2.76%)
Feb 18, 2026	2.160	2.235	2.110	2.170	5,765,389	+0.02(+0.93%)
Feb 17, 2026	2.300	2.340	2.140	2.150	6,184,011	-0.14(-6.11%)
Feb 13, 2026	2.340	2.495	2.280	2.290	5,355,389	-0.03(-1.29%)
Feb 12, 2026	2.360	2.380	2.270	2.320	3,218,392	-0.03(-1.28%)
Feb 11, 2026	2.330	2.380	2.240	2.350	5,431,933	+0.02(+0.86%)
Feb 10, 2026	2.280	2.410	2.260	2.330	6,540,904	+0.07(+3.10%)
Feb 09, 2026	2.270	2.360	2.160	2.260	5,776,821	+0.00(+0.00%)
Feb 06, 2026	2.470	2.500	2.230	2.260	7,931,776	-0.18(-7.19%)
Feb 05, 2026	2.440	2.540	2.400	2.435	5,105,015	-0.02(-1.02%)
Feb 04, 2026	2.660	2.660	2.320	2.460	6,847,942	-0.21(-7.87%)
Feb 03, 2026	2.480	2.755	2.382	2.670	7,077,921	+0.19(+7.66%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Gossamer Bio, Inc. - Common Stock (NQ:GOSS)

Historical Prices

Information