Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gossamer Bio In (GOSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.47 2.47 2.23 2.26 246,295
5th Feb 2026 (Thu) 2.435 2.53 2.40 2.435 133,981
4th Feb 2026 (Wed) 2.66 2.66 2.325 2.46 144,549
3rd Feb 2026 (Tue) 2.49 2.75 2.39 2.67 264,723
2nd Feb 2026 (Mon) 2.33 2.625 2.27 2.48 466,970
30th Jan 2026 (Fri) 2.435 2.46 2.27 2.28 85,166
29th Jan 2026 (Thu) 2.555 2.555 2.40 2.42 16,624
28th Jan 2026 (Wed) 2.66 2.72 2.50 2.64 260,503
27th Jan 2026 (Tue) 2.63 2.675 2.50 2.64 182,669
26th Jan 2026 (Mon) 2.71 2.77 2.635 2.66 74,046
23rd Jan 2026 (Fri) 2.89 2.89 2.675 2.70 115,747
22nd Jan 2026 (Thu) 2.80 2.995 2.76 2.87 432,113
21st Jan 2026 (Wed) 2.59 2.75 2.57 2.74 252,790
20th Jan 2026 (Tue) 2.44 2.625 2.38 2.60 84,692
19th Jan 2026 (Mon) 2.47 2.64 2.46 2.52 224,848
16th Jan 2026 (Fri) 2.47 2.64 2.46 2.52 224,848
15th Jan 2026 (Thu) 2.55 2.55 2.44 2.45 105,290
14th Jan 2026 (Wed) 2.61 2.61 2.485 2.55 265,085
13th Jan 2026 (Tue) 2.52 2.615 2.43 2.52 145,451
12th Jan 2026 (Mon) 2.51 2.63 2.50 2.52 198,375
9th Jan 2026 (Fri) 2.55 2.61 2.415 2.50 134,143
8th Jan 2026 (Thu) 2.38 2.535 2.37 2.50 403,450
7th Jan 2026 (Wed) 2.55 2.65 2.365 2.41 380,499
6th Jan 2026 (Tue) 2.71 2.73 2.525 2.56 322,855
5th Jan 2026 (Mon) 2.91 2.965 2.725 2.74 201,413
2nd Jan 2026 (Fri) 3.13 3.14 2.85 2.88 219,123
1st Jan 2026 (Thu) 3.12 3.21 3.075 3.10 304,873
31st Dec 2025 (Wed) 3.12 3.21 3.075 3.10 304,873
30th Dec 2025 (Tue) 3.21 3.26 3.04 3.12 491,873
29th Dec 2025 (Mon) 3.29 3.345 3.21 3.21 424,746
26th Dec 2025 (Fri) 3.435 3.45 3.145 3.23 388,602
25th Dec 2025 (Thu) 3.35 3.64 3.31 3.44 230,517
24th Dec 2025 (Wed) 3.35 3.64 3.31 3.44 230,517
23rd Dec 2025 (Tue) 3.76 3.76 3.215 3.285 429,706
22nd Dec 2025 (Mon) 3.48 3.765 3.43 3.77 140,525
19th Dec 2025 (Fri) 3.46 3.595 3.37 3.44 203,439
18th Dec 2025 (Thu) 3.54 3.605 3.40 3.43 208,501
17th Dec 2025 (Wed) 3.65 3.81 3.495 3.57 138,381
16th Dec 2025 (Tue) 3.80 3.86 3.535 3.56 293,676
15th Dec 2025 (Mon) 3.66 3.865 3.525 3.79 695,815
12th Dec 2025 (Fri) 3.72 3.78 3.57 3.60 209,574
11th Dec 2025 (Thu) 3.53 3.80 3.50 3.62 191,222
10th Dec 2025 (Wed) 3.495 3.52 3.35 3.49 134,362
9th Dec 2025 (Tue) 3.47 3.53 3.435 3.45 87,490
8th Dec 2025 (Mon) 3.35 3.46 3.35 3.41 103,422
FTSE 100 Latest
Value10,369.75
Change60.53