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
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
8th May 2026 (Fri) 0.3323 0.3409 0.325 0.327 96,726
7th May 2026 (Thu) 0.3461 0.3494 0.3294 0.3437 21,176
6th May 2026 (Wed) 0.3441 0.3573 0.333 0.3502 98,976
5th May 2026 (Tue) 0.3571 0.3614 0.3306 0.336 216,806
4th May 2026 (Mon) 0.3695 0.3787 0.347 0.3504 31,320
1st May 2026 (Fri) 0.3511 0.3699 0.35 0.3698 63,009
30th Apr 2026 (Thu) 0.3471 0.3665 0.3388 0.3678 88,728
29th Apr 2026 (Wed) 0.335 0.3587 0.3313 0.3496 107,932
28th Apr 2026 (Tue) 0.3407 0.35 0.3268 0.3449 316,763
27th Apr 2026 (Mon) 0.362 0.3797 0.34 0.3485 266,722
24th Apr 2026 (Fri) 0.3724 0.3724 0.3608 0.3627 85,394
23rd Apr 2026 (Thu) 0.3884 0.3884 0.36 0.3736 65,491
22nd Apr 2026 (Wed) 0.3702 0.3927 0.3702 0.3899 150,952
21st Apr 2026 (Tue) 0.41 0.4102 0.3651 0.3774 162,416
20th Apr 2026 (Mon) 0.4391 0.458 0.4144 0.42 117,136
17th Apr 2026 (Fri) 0.4419 0.4669 0.4344 0.446 96,582
16th Apr 2026 (Thu) 0.4534 0.459 0.4235 0.4374 107,155
15th Apr 2026 (Wed) 0.43 0.467 0.43 0.4509 162,921
14th Apr 2026 (Tue) 0.4089 0.4289 0.4074 0.4316 245,301
13th Apr 2026 (Mon) 0.3986 0.4095 0.3812 0.4006 250,503
10th Apr 2026 (Fri) 0.3699 0.4282 0.3699 0.4095 355,507
9th Apr 2026 (Thu) 0.346 0.3782 0.3387 0.3716 253,412
8th Apr 2026 (Wed) 0.3454 0.3494 0.3248 0.3474 140,882
7th Apr 2026 (Tue) 0.3457 0.3457 0.32 0.3297 168,754
6th Apr 2026 (Mon) 0.3709 0.373 0.3343 0.3459 395,411
3rd Apr 2026 (Fri) 0.3447 0.3812 0.3445 0.37 138,168
2nd Apr 2026 (Thu) 0.3447 0.3812 0.3445 0.37 138,168
1st Apr 2026 (Wed) 0.34 0.3742 0.34 0.365 107,383
31st Mar 2026 (Tue) 0.3292 0.3368 0.3205 0.3285 82,646
30th Mar 2026 (Mon) 0.3459 0.3459 0.3201 0.32 99,694
27th Mar 2026 (Fri) 0.3636 0.3765 0.3441 0.3465 491,959
26th Mar 2026 (Thu) 0.3718 0.41 0.3637 0.3748 135,325
25th Mar 2026 (Wed) 0.3649 0.397 0.3496 0.3815 199,410
24th Mar 2026 (Tue) 0.3749 0.3788 0.3215 0.3449 97,908
23rd Mar 2026 (Mon) 0.4001 0.4015 0.364 0.3732 120,469
FTSE 100 Latest
Value10,443.47
Change11.13