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
10th Jul 2026 (Fri) 0.17 0.173 0.1602 0.1697 611,660
9th Jul 2026 (Thu) 0.1719 0.1796 0.1689 0.175 262,174
8th Jul 2026 (Wed) 0.1713 0.1765 0.1664 0.169 700,016
7th Jul 2026 (Tue) 0.19 0.1998 0.1763 0.1775 339,433
6th Jul 2026 (Mon) 0.1721 0.194 0.1656 0.1949 544,512
3rd Jul 2026 (Fri) 0.1691 0.1732 0.1691 0.1732 0
2nd Jul 2026 (Thu) 0.1691 0.1774 0.164 0.1732 368,151
1st Jul 2026 (Wed) 0.1684 0.1695 0.1633 0.1677 368,880
30th Jun 2026 (Tue) 0.1688 0.1726 0.1622 0.1646 324,412
29th Jun 2026 (Mon) 0.1613 0.17 0.1539 0.164 434,710
26th Jun 2026 (Fri) 0.1655 0.1703 0.1514 0.157 227,995
25th Jun 2026 (Thu) 0.169 0.1774 0.1619 0.1652 95,356
24th Jun 2026 (Wed) 0.1711 0.1812 0.168 0.169 28,545
23rd Jun 2026 (Tue) 0.1605 0.1787 0.1582 0.1714 275,246
22nd Jun 2026 (Mon) 0.1754 0.1755 0.1619 0.1642 208,493
19th Jun 2026 (Fri) 0.1932 0.1984 0.1607 0.168 296,393
18th Jun 2026 (Thu) 0.1932 0.1984 0.1607 0.168 296,393
17th Jun 2026 (Wed) 0.1633 0.185 0.1584 0.179 870,728
16th Jun 2026 (Tue) 0.1678 0.1727 0.1658 0.1677 154,915
15th Jun 2026 (Mon) 0.1698 0.18 0.1658 0.167 430,328
12th Jun 2026 (Fri) 0.1768 0.1835 0.1598 0.1619 366,549
11th Jun 2026 (Thu) 0.1566 0.18 0.1543 0.1774 165,391
10th Jun 2026 (Wed) 0.1542 0.1655 0.14 0.156 441,015
9th Jun 2026 (Tue) 0.1658 0.1676 0.153 0.16 260,470
8th Jun 2026 (Mon) 0.175 0.175 0.1642 0.1656 559,076
5th Jun 2026 (Fri) 0.1769 0.177 0.168 0.175 43,193
4th Jun 2026 (Thu) 0.1854 0.1906 0.1768 0.1778 500,876
3rd Jun 2026 (Wed) 0.1986 0.1986 0.1827 0.1883 471,674
2nd Jun 2026 (Tue) 0.201 0.2017 0.1951 0.2002 248,917
1st Jun 2026 (Mon) 0.2306 0.2306 0.1976 0.1981 396,995
29th May 2026 (Fri) 0.2113 0.2277 0.2036 0.2309 480,289
28th May 2026 (Thu) 0.2068 0.2117 0.2016 0.2111 299,058
27th May 2026 (Wed) 0.22 0.22 0.1987 0.2179 383,744
26th May 2026 (Tue) 0.219 0.2375 0.2114 0.22 372,865
25th May 2026 (Mon) 0.197 0.2117 0.1956 0.2101 489,739
22nd May 2026 (Fri) 0.197 0.2117 0.1956 0.2101 489,739
21st May 2026 (Thu) 0.234 0.234 0.19 0.2009 1,599,010
20th May 2026 (Wed) 0.1988 0.2198 0.1956 0.2153 497,431
19th May 2026 (Tue) 0.2026 0.2189 0.1946 0.1991 542,481
18th May 2026 (Mon) 0.2859 0.2898 0.1626 0.1927 1,638,777
15th May 2026 (Fri) 0.33 0.34 0.316 0.34 115,645
14th May 2026 (Thu) 0.3417 0.3425 0.3309 0.33 78,714
13th May 2026 (Wed) 0.3393 0.3549 0.33 0.3436 191,583
12th May 2026 (Tue) 0.322 0.345 0.322 0.3406 66,879
11th May 2026 (Mon) 0.3226 0.3366 0.3143 0.3387 99,938
FTSE 100 Latest
Value10,497.29
Change24.84