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
28th Sep 2026 (Mon) 10.78 11.80 10.44 11.52 35,337
25th Sep 2026 (Fri) 10.75 11.00 10.23 10.94 15,172
24th Sep 2026 (Thu) 10.775 11.56 10.77 10.93 3,026
23rd Sep 2026 (Wed) 11.50 11.97 10.075 10.99 41,583
22nd Sep 2026 (Tue) 11.35 12.25 11.35 11.69 14,140
21st Sep 2026 (Mon) 11.93 11.94 10.96 11.28 2,065
18th Sep 2026 (Fri) 12.20 12.44 10.78 10.73 17,406
17th Sep 2026 (Thu) 11.72 12.39 11.31 11.94 13,008
16th Sep 2026 (Wed) 10.675 11.20 9.985 10.96 10,447
15th Sep 2026 (Tue) 10.725 10.93 10.17 10.38 12,334
14th Sep 2026 (Mon) 10.70 11.05 10.07 10.70 15,310
11th Sep 2026 (Fri) 12.06 12.22 10.50 10.73 22,635
10th Sep 2026 (Thu) 0.1567 0.1567 0.1403 0.1424 360,596
9th Sep 2026 (Wed) 0.1499 0.1722 0.1499 0.1597 1,687,620
8th Sep 2026 (Tue) 0.1741 0.1843 0.1698 0.1799 124,097
7th Sep 2026 (Mon) 0.1727 0.18 0.168 0.1753 258,805
4th Sep 2026 (Fri) 0.1727 0.18 0.168 0.1753 258,805
3rd Sep 2026 (Thu) 0.1709 0.175 0.1644 0.1756 191,864
2nd Sep 2026 (Wed) 0.1682 0.1732 0.1615 0.1727 150,770
1st Sep 2026 (Tue) 0.17 0.1713 0.16 0.1674 118,225
31st Aug 2026 (Mon) 0.169 0.18 0.1687 0.17 180,107
28th Aug 2026 (Fri) 0.1725 0.1725 0.1655 0.1701 137,433
27th Aug 2026 (Thu) 0.1761 0.1773 0.1639 0.1701 285,492
26th Aug 2026 (Wed) 0.20 0.2006 0.17 0.1739 615,791
25th Aug 2026 (Tue) 0.1792 0.2132 0.1681 0.2045 3,143,945
24th Aug 2026 (Mon) 0.15 0.1869 0.1457 0.175 2,414,495
21st Aug 2026 (Fri) 0.168 0.1685 0.145 0.1547 7,752,225
20th Aug 2026 (Thu) 0.16 0.1628 0.1505 0.1575 241,705
19th Aug 2026 (Wed) 0.1439 0.1581 0.1425 0.1566 225,811
18th Aug 2026 (Tue) 0.1428 0.1469 0.1386 0.1431 176,773
17th Aug 2026 (Mon) 0.1553 0.1553 0.14 0.14 331,228
14th Aug 2026 (Fri) 0.1696 0.1701 0.1538 0.1542 469,946
13th Aug 2026 (Thu) 0.1769 0.1769 0.1654 0.1703 578,936
12th Aug 2026 (Wed) 0.1843 0.1843 0.173 0.1776 143,374
11th Aug 2026 (Tue) 0.1764 0.186 0.1741 0.1818 481,733
10th Aug 2026 (Mon) 0.178 0.1801 0.169 0.1761 809,132
7th Aug 2026 (Fri) 0.179 0.181 0.1732 0.178 413,438
6th Aug 2026 (Thu) 0.1771 0.1811 0.172 0.1784 155,773
5th Aug 2026 (Wed) 0.1795 0.1823 0.175 0.1777 259,282
4th Aug 2026 (Tue) 0.1703 0.1838 0.1703 0.1815 458,294
3rd Aug 2026 (Mon) 0.1681 0.1765 0.16 0.1736 719,973
31st Jul 2026 (Fri) 0.1798 0.1817 0.1653 0.1695 1,405,018
30th Jul 2026 (Thu) 0.2047 0.2048 0.1682 0.1783 650,705
29th Jul 2026 (Wed) 0.2011 0.2105 0.1821 0.2067 864,641
FTSE 100 Latest
Value10,684.88
Change0.00