$GOSS: Gossamer Bio, Inc. - Common Stock
2025-06-17 GOSS 2025-06-17 06:01:47 1.37 1.20 -2.42% GOSS 2025-06-17 07:01:19 1.38 1.20 -2.42% GOSS 2025-06-17 09:01:12 1.38 1.21 -2.42% GOSS 2025-06-17 10:01:46 1.30 1.28 1.61% GOSS 2025-06-17 11:01:14 1.29 1.28 1.61% GOSS 2025-06-17 12:01:47 1.28 1.27 0.00% GOSS 2025-06-17 14:01:47 1.25 1.24 -2.42% GOSS 2025-06-17 15:01:21 1.24 1.23 -3.23% GOSS 2025-06-17 16:01:45 1.29 1.22 -3.23% GOSS 2025-06-17 17:01:14 1.29 1.20 -3.13% GOSS 2025-06-17 20:01:47 0.00 0.00 -3.13% 2025-06-18 GOSS 2025-06-18 05:01:23 1.43 1.07 -3.13% GOSS 2025-06-18 06:01:52 1.43 1.20 -3.13% GOSS 2025-06-18 08:01:47 1.28 1.21 -3.13% GOSS 2025-06-18 09:01:21 1.41 1.20 -3.13% GOSS 2025-06-18 10:01:48 1.26 1.25 2.34% GOSS 2025-06-18 11:01:23 1.28 1.27 3.91% GOSS 2025-06-18 12:01:44 1.30 1.29 5.47% GOSS 2025-06-18 14:01:48 1.29 1.28 4.69% GOSS 2025-06-18 15:01:23 1.28 1.27 3.13% GOSS 2025-06-18 16:01:53 1.31 1.26 4.69% GOSS 2025-06-18 17:01:18 1.31 1.22 4.84% GOSS 2025-06-18 19:01:22 1.31 1.24 4.84% GOSS 2025-06-18 20:01:50 0.00 0.00 4.84% 2025-06-20 GOSS 2025-06-20 05:01:11 1.44 1.17 4.84% GOSS 2025-06-20 07:01:19 1.39 1.17 4.84% GOSS 2025-06-20 08:01:43 1.39 1.24 4.84% GOSS 2025-06-20 09:01:13 1.39 1.25 4.84% GOSS 2025-06-20 10:01:48 1.28 1.27 -0.81% GOSS 2025-06-20 11:01:16 1.29 1.28 0.00% GOSS 2025-06-20 12:01:44 1.31 1.30 2.42% GOSS 2025-06-20 13:01:14 1.34 1.33 4.84% GOSS 2025-06-20 14:01:49 1.35 1.34 5.65% GOSS 2025-06-20 15:01:14 1.37 1.36 7.26% GOSS 2025-06-20 16:09:15 1.43 1.34 12.10% GOSS 2025-06-20 17:08:17 1.47 1.31 11.63% GOSS 2025-06-20 20:01:40 0.00 0.00 11.63% 2025-06-23 GOSS 2025-06-23 05:01:14 1.41 1.38 -2.33% GOSS 2025-06-23 09:05:11 1.50 1.38 -3.88% GOSS 2025-06-23 10:03:26 1.37 1.36 -5.43% GOSS 2025-06-23 11:01:32 1.36 1.35 -5.43% GOSS 2025-06-23 12:01:29 1.29 1.28 -10.85% GOSS 2025-06-23 13:01:33 1.30 1.29 -10.08% GOSS 2025-06-23 14:01:34 1.34 1.33 -6.98% GOSS 2025-06-23 15:01:29 1.32 1.31 -8.53% GOSS 2025-06-23 16:01:33 1.39 1.29 -4.65% GOSS 2025-06-23 17:01:30 1.37 1.29 -4.17% GOSS 2025-06-23 20:01:28 0.00 0.00 -4.17% 2025-06-24 GOSS 2025-06-24 05:01:20 1.53 1.18 -4.17% GOSS 2025-06-24 08:01:43 1.53 1.34 -4.17% GOSS 2025-06-24 09:01:19 1.54 1.32 -4.17% GOSS 2025-06-24 10:01:41 1.38 1.37 1.39% GOSS 2025-06-24 11:01:22 1.39 1.38 2.08% GOSS 2025-06-24 12:01:42 1.36 1.35 -0.69% GOSS 2025-06-24 13:01:30 1.37 1.36 0.00% GOSS 2025-06-24 14:01:43 1.38 1.37 1.39% GOSS 2025-06-24 15:01:21 1.37 1.36 0.00% GOSS 2025-06-24 16:01:46 1.41 1.33 1.39% GOSS 2025-06-24 17:01:26 1.41 1.32 1.46% GOSS 2025-06-24 18:01:44 1.41 1.31 1.46% GOSS 2025-06-24 20:01:37 0.00 0.00 1.46% 2025-06-25 GOSS 2025-06-25 05:01:27 1.60 1.17 1.46% GOSS 2025-06-25 07:01:24 1.47 1.31 1.46% GOSS 2025-06-25 08:01:39 1.41 1.36 1.46% GOSS 2025-06-25 09:01:28 1.47 1.31 1.46% GOSS 2025-06-25 10:01:42 1.36 1.35 -0.73% GOSS 2025-06-25 11:01:29 1.37 1.36 0.00% GOSS 2025-06-25 12:01:42 1.35 1.34 -1.46% GOSS 2025-06-25 13:01:28 1.36 1.35 -1.46% GOSS 2025-06-25 14:01:40 1.37 1.36 0.00% GOSS 2025-06-25 15:01:25 1.36 1.35 -0.73% GOSS 2025-06-25 16:01:38 1.38 1.33 -0.73% GOSS 2025-06-25 17:01:27 1.39 1.31 -0.72% GOSS 2025-06-25 18:01:39 1.40 1.31 -0.72% GOSS 2025-06-25 20:01:34 0.00 0.00 -0.72% 2025-06-26 GOSS 2025-06-26 05:01:24 1.51 1.21 -0.72% GOSS 2025-06-26 07:01:26 1.47 1.31 -0.72% GOSS 2025-06-26 08:01:43 1.42 1.31 -0.72% GOSS 2025-06-26 09:01:24 1.40 1.31 -0.72% GOSS 2025-06-26 10:01:42 1.36 1.35 0.00% GOSS 2025-06-26 11:01:19 1.35 1.34 -1.45% GOSS 2025-06-26 12:01:44 1.33 1.32 -2.90% GOSS 2025-06-26 13:01:25 1.33 1.32 -2.17% GOSS 2025-06-26 14:01:42 1.32 1.31 -2.90% GOSS 2025-06-26 16:01:39 1.35 1.28 -4.35% GOSS 2025-06-26 17:01:20 1.35 1.28 -4.41% GOSS 2025-06-26 20:01:43 0.00 0.00 -4.41% 2025-06-27 GOSS 2025-06-27 05:00:42 1.50 1.18 -4.41% GOSS 2025-06-27 07:00:39 1.50 1.24 -4.41% GOSS 2025-06-27 08:00:48 1.35 1.18 -4.41% GOSS 2025-06-27 09:00:37 1.46 1.18 -4.41% GOSS 2025-06-27 10:00:44 1.31 1.30 0.00% GOSS 2025-06-27 11:00:38 1.26 1.25 -2.94% GOSS 2025-06-27 12:00:43 1.24 1.23 -4.41% GOSS 2025-06-27 13:00:36 1.24 1.23 -5.15% GOSS 2025-06-27 14:00:42 1.21 1.20 -7.35% GOSS 2025-06-27 15:00:48 1.24 1.23 -4.41% GOSS 2025-06-27 16:00:41 1.25 1.24 -3.68% GOSS 2025-06-27 17:00:35 1.31 1.20 -3.85% GOSS 2025-06-27 18:00:33 1.30 1.20 -3.85% GOSS 2025-06-27 19:00:29 1.30 1.20 -0.77% GOSS 2025-06-27 21:00:35 0.00 0.00 -0.77% 2025-06-30 GOSS 2025-06-30 05:00:41 1.43 1.12 -0.77% GOSS 2025-06-30 06:00:40 1.46 1.11 -0.77% GOSS 2025-06-30 08:00:43 1.30 1.25 -0.77% GOSS 2025-06-30 09:00:41 1.31 1.13 4.62% GOSS 2025-06-30 10:00:41 1.24 1.23 -1.54% GOSS 2025-06-30 11:00:38 1.25 1.24 0.00% GOSS 2025-06-30 12:00:39 1.29 1.28 3.85% GOSS 2025-06-30 13:00:39 1.28 1.27 3.08% GOSS 2025-06-30 14:00:48 1.26 1.25 1.54% GOSS 2025-06-30 15:00:38 1.24 1.23 -0.77% GOSS 2025-06-30 16:00:48 1.23 1.22 -1.54% GOSS 2025-06-30 17:00:42 1.45 1.11 -1.60% GOSS 2025-06-30 18:00:48 1.45 1.12 -1.60% GOSS 2025-06-30 20:00:40 1.45 1.15 -1.60% GOSS 2025-06-30 21:00:35 0.00 0.00 -1.60% 2025-07-01 GOSS 2025-07-01 05:00:41 1.38 1.11 -1.60% GOSS 2025-07-01 06:00:42 1.43 1.11 -1.60% GOSS 2025-07-01 07:00:39 1.43 1.12 -1.60% GOSS 2025-07-01 08:00:45 1.31 1.17 -1.60% GOSS 2025-07-01 09:00:40 1.31 1.22 -1.60% GOSS 2025-07-01 10:00:38 1.23 1.22 0.00% GOSS 2025-07-01 11:00:40 1.21 1.20 -1.60% GOSS 2025-07-01 12:00:40 1.23 1.22 0.00% GOSS 2025-07-01 13:00:40 1.27 1.26 3.20% GOSS 2025-07-01 14:00:50 1.32 1.31 8.00% GOSS 2025-07-01 15:00:41 1.30 1.29 6.40% GOSS 2025-07-01 16:00:42 1.25 1.24 2.40% GOSS 2025-07-01 17:00:42 1.31 1.20 2.44% GOSS 2025-07-01 21:00:37 0.00 0.00 2.44% 2025-07-02 GOSS 2025-07-02 05:00:42 1.46 1.11 2.44% GOSS 2025-07-02 07:00:36 1.44 1.11 2.44% GOSS 2025-07-02 08:00:44 1.31 1.18 2.44% GOSS 2025-07-02 10:00:43 1.24 1.23 -0.81% GOSS 2025-07-02 11:00:37 1.23 1.22 -1.63% GOSS 2025-07-02 12:00:41 1.24 1.23 -0.81% GOSS 2025-07-02 13:00:41 1.23 1.22 -1.63% GOSS 2025-07-02 14:00:49 1.22 1.21 -2.44% GOSS 2025-07-02 16:00:43 1.21 1.20 -4.07% GOSS 2025-07-02 17:00:45 1.28 1.21 -3.20% GOSS 2025-07-02 18:00:44 1.28 1.20 -3.20% GOSS 2025-07-02 21:00:49 0.00 0.00 -3.20% 2025-07-03 GOSS 2025-07-03 05:00:42 1.30 1.09 -0.80% GOSS 2025-07-03 07:00:44 1.30 1.20 -0.80% GOSS 2025-07-03 08:00:51 1.28 1.20 -0.80% GOSS 2025-07-03 09:00:45 1.35 1.20 -0.80% GOSS 2025-07-03 10:00:45 1.23 1.22 1.60% GOSS 2025-07-03 11:00:44 1.23 1.22 2.40% GOSS 2025-07-03 12:00:43 1.24 1.23 3.20% GOSS 2025-07-03 14:00:39 1.27 1.23 5.79% GOSS 2025-07-03 18:00:42 0.00 0.00 5.79% 2025-07-07 GOSS 2025-07-07 05:00:49 1.38 1.20 5.79% GOSS 2025-07-07 06:00:50 1.38 1.13 5.79% GOSS 2025-07-07 08:00:44 1.30 1.13 5.79% GOSS 2025-07-07 09:00:50 1.30 1.10 5.79% GOSS 2025-07-07 10:00:49 1.24 1.23 0.00% GOSS 2025-07-07 11:00:51 1.23 1.22 -1.65% GOSS 2025-07-07 12:00:42 1.24 1.23 0.00% GOSS 2025-07-07 13:00:37 1.22 1.21 -1.65% GOSS 2025-07-07 14:00:43 1.23 1.22 -0.83% GOSS 2025-07-07 15:00:35 1.22 1.21 -1.65% GOSS 2025-07-07 16:00:43 1.25 1.24 1.65% GOSS 2025-07-07 17:00:44 1.27 1.20 2.42% GOSS 2025-07-07 21:00:38 0.00 0.00 2.42% 2025-07-08 GOSS 2025-07-08 05:00:47 1.44 1.20 2.42% GOSS 2025-07-08 06:00:48 1.44 1.09 2.42% GOSS 2025-07-08 08:00:41 1.31 1.25 0.00% GOSS 2025-07-08 10:00:40 1.25 1.24 0.00% GOSS 2025-07-08 11:00:38 1.23 1.22 -1.61% GOSS 2025-07-08 14:00:42 1.24 1.23 -0.81% GOSS 2025-07-08 15:00:43 1.25 1.24 0.00% GOSS 2025-07-08 16:00:46 1.27 1.26 2.42% GOSS 2025-07-08 17:00:47 1.31 1.23 2.40% GOSS 2025-07-08 21:00:44 0.00 0.00 2.40% 2025-07-09 GOSS 2025-07-09 05:00:41 1.40 1.21 2.40% GOSS 2025-07-09 07:00:45 1.27 1.23 2.40% GOSS 2025-07-09 09:00:41 1.27 1.26 0.00% GOSS 2025-07-09 10:00:43 1.31 1.29 3.20% GOSS 2025-07-09 11:00:41 1.32 1.31 4.00% GOSS 2025-07-09 12:00:44 1.32 1.31 4.80% GOSS 2025-07-09 13:00:41 1.34 1.33 5.60% GOSS 2025-07-09 14:00:44 1.37 1.36 8.80% GOSS 2025-07-09 15:00:39 1.35 1.34 7.20% GOSS 2025-07-09 16:00:47 1.37 1.36 8.00% GOSS 2025-07-09 17:00:43 1.37 1.30 7.87% GOSS 2025-07-09 19:00:38 1.38 1.30 8.66% GOSS 2025-07-09 21:00:40 0.00 0.00 8.66% 2025-07-10 GOSS 2025-07-10 05:00:51 1.55 1.34 8.66% GOSS 2025-07-10 07:00:44 1.45 1.34 8.66% GOSS 2025-07-10 08:00:47 1.40 1.34 8.66% GOSS 2025-07-10 09:00:45 1.39 1.34 8.66% GOSS 2025-07-10 10:00:45 1.33 1.32 -2.36% GOSS 2025-07-10 11:00:42 1.34 1.33 -1.57% GOSS 2025-07-10 12:00:38 1.35 1.34 -0.79% GOSS 2025-07-10 16:00:46 1.37 1.36 1.57% GOSS 2025-07-10 17:00:45 1.39 1.33 0.00% GOSS 2025-07-10 21:00:41 0.00 0.00 0.00% 2025-07-11 GOSS 2025-07-11 05:01:26 1.55 1.26 0.00% GOSS 2025-07-11 06:01:47 1.55 1.27 0.00% GOSS 2025-07-11 07:01:18 1.47 1.26 0.00% GOSS 2025-07-11 08:01:51 1.47 1.31 0.00% GOSS 2025-07-11 10:01:59 1.39 1.38 2.21% GOSS 2025-07-11 12:01:49 1.38 1.37 2.21% GOSS 2025-07-11 13:01:24 1.39 1.38 2.94% GOSS 2025-07-11 15:01:18 1.38 1.37 2.21% GOSS 2025-07-11 16:01:49 1.37 1.31 0.00% GOSS 2025-07-11 18:01:50 1.37 1.31 1.47% GOSS 2025-07-11 20:01:55 0.00 0.00 1.47% 2025-07-14 GOSS 2025-07-14 05:01:18 1.43 1.28 -6.62% GOSS 2025-07-14 06:01:52 1.43 1.27 -6.62% GOSS 2025-07-14 07:01:19 1.43 1.41 4.41% GOSS 2025-07-14 08:01:51 1.37 1.33 2.21% GOSS 2025-07-14 09:01:23 1.40 1.36 0.00% GOSS 2025-07-14 10:01:54 1.50 1.48 8.82% GOSS 2025-07-14 11:01:23 1.48 1.47 8.82% GOSS 2025-07-14 12:01:48 1.50 1.49 9.56% GOSS 2025-07-14 13:01:20 1.50 1.49 10.29% GOSS 2025-07-14 14:01:52 1.49 1.48 9.56% GOSS 2025-07-14 16:01:48 1.53 1.47 12.50% GOSS 2025-07-14 17:01:22 1.56 1.47 12.50% GOSS 2025-07-14 20:01:57 0.00 0.00 12.50% 2025-07-15 GOSS 2025-07-15 05:01:24 1.66 1.44 12.50% GOSS 2025-07-15 06:01:51 1.60 1.52 12.50% GOSS 2025-07-15 07:01:28 1.56 1.52 12.50% GOSS 2025-07-15 09:01:21 1.56 1.44 -0.74% GOSS 2025-07-15 10:01:55 1.50 1.49 -2.21% GOSS 2025-07-15 11:01:27 1.45 1.44 -5.88% GOSS 2025-07-15 12:01:54 1.47 1.46 -4.41% GOSS 2025-07-15 13:01:26 1.45 1.44 -5.88% GOSS 2025-07-15 14:01:51 1.46 1.45 -5.15% GOSS 2025-07-15 15:01:56 1.45 1.44 -5.88% GOSS 2025-07-15 16:01:51 1.50 1.40 -5.88% GOSS 2025-07-15 17:01:20 1.50 1.39 -7.84% GOSS 2025-07-15 19:01:27 1.50 1.39 -2.61% GOSS 2025-07-15 20:01:56 0.00 0.00 -2.61% 2025-07-16 GOSS 2025-07-16 04:01:55 1.88 0.00 -2.61% GOSS 2025-07-16 05:01:17 1.64 1.40 -2.61% GOSS 2025-07-16 06:01:47 1.64 1.43 -2.61% GOSS 2025-07-16 07:01:25 1.54 1.44 -2.61% GOSS 2025-07-16 08:01:49 1.54 1.47 -2.61% GOSS 2025-07-16 09:01:23 1.47 1.45 1.96% GOSS 2025-07-16 10:01:51 1.50 1.49 3.92% GOSS 2025-07-16 11:01:23 1.54 1.53 6.54% GOSS 2025-07-16 13:01:26 1.59 1.58 9.80% GOSS 2025-07-16 15:01:23 1.61 1.60 11.11% GOSS 2025-07-16 16:01:54 1.67 1.65 14.38% GOSS 2025-07-16 17:01:30 1.65 1.58 9.66% GOSS 2025-07-16 18:02:01 1.71 1.60 17.24% GOSS 2025-07-16 20:01:48 0.00 0.00 17.24% 2025-07-17 GOSS 2025-07-17 04:02:01 1.71 1.59 -4.14% GOSS 2025-07-17 05:02:43 1.70 1.50 0.00%