Quantcast

Gossamer Bio, Inc. Common Stock Historical Stock Prices

GOSS 
$23.58
*  
1.49
6.75%
Get GOSS Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading GOSS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GOSS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.07 23.63 22.07 23.58 338,280
03/19/2019 22.07 23.96 22.07 23.58 343,696
03/18/2019 20.5 22.15 20.4 22.09 226,421
03/15/2019 20.5 21.01 20.1 20.48 2,403,564
03/14/2019 19.49 20.03 19.43 20 253,529
03/13/2019 19.47 20.2 19.15 19.55 245,557
03/12/2019 19.63 20.44 19.43 19.46 123,609
03/11/2019 19.75 20.74 19.02 19.86 344,304
03/08/2019 19.13 20.0805 18.78 19.73 186,443
03/07/2019 20.81 22.12 18.3 19.25 410,695
03/06/2019 20.59 21.29 19.63 20.84 173,086
03/05/2019 22.98 23.1 20.31 20.51 488,710
03/04/2019 23.71 23.71 22.15 22.83 327,317
03/01/2019 21.91 23.4 21.5 23 420,368
02/28/2019 20.9 22.1395 20.04 21.83 371,753
02/27/2019 24.62 25.0611 20.58 20.95 603,925
02/26/2019 23.43 24.44 23 23.97 376,771
02/25/2019 22.6 24 22.27 23.17 544,655
02/22/2019 21.21 22.68 19.5 22.5 593,286
02/21/2019 20.38 21.21 20 20.8 465,767
02/20/2019 19.77 20.23 19.51 20.12 286,509
02/19/2019 19.5 20 19.08 19.64 377,894
02/15/2019 18.81 19.77 18.7501 19.3 429,951
02/14/2019 17.54 19.7 16.56 18.75 1,551,889
02/13/2019 18.5 18.5499 17.58 17.58 269,702
02/12/2019 18.43 18.65 17.5 18.5 473,916
02/11/2019 18.72 19.75 17.9 18.36 1,545,577
02/08/2019 19 19 16 17.94 5,895,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio