$0.188
-0.0119 (-5.94%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.163 | $0.379 | Wednesday, 3rd Jun 2026 GOSS stock ended at $0.188. This is 5.94% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 9.58% from a day low at $0.183 to a day high of $0.200. |
| 90 days | $0.163 | $0.570 | |
| 52 weeks | $0.163 | $3.87 |
Historical Gossamer Bio Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $0.199 | $0.200 | $0.183 | $0.188 | 12 136 104 |
| Jun 02, 2026 | $0.202 | $0.202 | $0.195 | $0.200 | 11 491 307 |
| Jun 01, 2026 | $0.232 | $0.235 | $0.198 | $0.198 | 19 669 875 |
| May 29, 2026 | $0.212 | $0.231 | $0.203 | $0.231 | 13 126 858 |
| May 28, 2026 | $0.213 | $0.213 | $0.202 | $0.211 | 11 428 478 |
| May 27, 2026 | $0.228 | $0.228 | $0.198 | $0.218 | 16 062 956 |
| May 26, 2026 | $0.219 | $0.239 | $0.211 | $0.220 | 13 106 569 |
| May 22, 2026 | $0.200 | $0.212 | $0.200 | $0.210 | 12 648 946 |
| May 21, 2026 | $0.231 | $0.235 | $0.190 | $0.201 | 36 447 797 |
| May 20, 2026 | $0.199 | $0.220 | $0.195 | $0.215 | 15 496 614 |
| May 19, 2026 | $0.204 | $0.219 | $0.195 | $0.199 | 25 752 879 |
| May 18, 2026 | $0.297 | $0.300 | $0.163 | $0.193 | 56 665 259 |
| May 15, 2026 | $0.330 | $0.340 | $0.316 | $0.340 | 5 485 727 |
| May 14, 2026 | $0.355 | $0.355 | $0.330 | $0.330 | 2 701 968 |
| May 13, 2026 | $0.341 | $0.355 | $0.330 | $0.344 | 3 316 270 |
| May 12, 2026 | $0.322 | $0.345 | $0.320 | $0.341 | 2 649 398 |
| May 11, 2026 | $0.325 | $0.339 | $0.314 | $0.339 | 2 891 656 |
| May 08, 2026 | $0.340 | $0.349 | $0.325 | $0.327 | 3 381 221 |
| May 07, 2026 | $0.350 | $0.351 | $0.329 | $0.344 | 3 888 682 |
| May 06, 2026 | $0.345 | $0.360 | $0.333 | $0.350 | 4 439 185 |
| May 05, 2026 | $0.354 | $0.364 | $0.330 | $0.336 | 4 081 164 |
| May 04, 2026 | $0.370 | $0.379 | $0.346 | $0.350 | 3 873 905 |
| May 01, 2026 | $0.360 | $0.370 | $0.350 | $0.370 | 2 269 207 |
| Apr 30, 2026 | $0.350 | $0.369 | $0.338 | $0.368 | 3 236 334 |
| Apr 29, 2026 | $0.345 | $0.360 | $0.331 | $0.350 | 4 822 877 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GOSS stock historical prices to predict future price movements?
Trend Analysis: Examine the GOSS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GOSS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy GOSS