Gossamer Bio Inc Historical Data - 4GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Gossamer Bio Inc (4GB)
Gossamer Bio Inc (4GB) Historical

Gossamer Bio Inc (4GB)

0.8805

-0.0575

(-6.13%)

Closed June 27 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2505	39.7619047619	0.63	0.9905	0.6215	31147	0.71551482	DE
4	0.3505	66.1320754717	0.53	0.9905	0.4526	16200	0.64171329	DE
12	-0.1575	-15.1734104046	1.038	1.096	0.4526	9002	0.73522363	DE
26	0.1147	14.9778009924	0.7658	1.408	0.4526	5121	0.79288399	DE
52	-0.0795	-8.28125	0.96	1.408	0.4387	4324	0.77179548	DE
156	-0.0795	-8.28125	0.96	1.408	0.4387	4324	0.77179548	DE
260	-0.0795	-8.28125	0.96	1.408	0.4387	4324	0.77179548	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	0.83	-0.113	-11.98	0.93	0.93	0.83	4733
1719347160	0.943	0.185	24.41	0.7475	0.9905	0.7475	21860
1719260820	0.758	0.1365	21.96	0.703	0.758	0.703	12870
1719001620	0.6215	0.1130001	22.22	0.63	0.673	0.6215	58710
1718915160	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1718828760	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1718742360	0.5084999	-0.074	-12.70	0.5084999	0.5084999	0.5084999	1000
1718656020	0.5825	0.1025	21.35	0.504	0.5825	0.4526	50935
1718396820	0.48	0	0.00	0.48	0.48	0.48	0
1718310420	0.48	0	0.00	0.48	0.48	0.48	0
1718224020	0.48	0	0.00	0.48	0.48	0.48	0
1718137620	0.48	0	0.00	0.48	0.48	0.48	0
1718051220	0.48	-0.05	-9.43	0.5064999	0.5064999	0.47	6170
1717792020	0.53	-0.035	-6.19	0.537	0.537	0.53	18560
1717705620	0.5649999	0.0414999	7.93	0.54	0.5649999	0.54	6250
1717619220	0.5235	-0.024	-4.38	0.5235	0.5235	0.5235	400
1717532820	0.5475	0	0.00	0.5475	0.5475	0.5475	0
1717446420	0.5475	0	0.00	0.5475	0.5475	0.5475	0
1717187220	0.5475	0	0.00	0.5475	0.5475	0.5475	0
1717100820	0.5475	0.0175	3.30	0.5475	0.5475	0.5475	750
1717014420	0.53	-0.03	-5.36	0.53	0.53	0.53	700
1716928020	0.56	-0.013	-2.27	0.56	0.56	0.56	700
1716841620	0.5729999	0	0.00	0.5729999	0.5729999	0.5729999	0
1716582420	0.5729999	-0.017	-2.88	0.5729999	0.5729999	0.5729999	1096
1716496020	0.59	-0.0215	-3.52	0.591	0.591	0.59	1400
1716409560	0.6115	0	0.00	0.6115	0.6115	0.6115	0
1716323160	0.6115	-0.0385	-5.92	0.6115	0.6115	0.6115	620
1716236760	0.65	0.007	1.09	0.65	0.65	0.65	620
1715977620	0.643	-0.065	-9.18	0.643	0.643	0.643	1650
1715891220	0.708	0	0.00	0.708	0.708	0.708	0
1715804820	0.708	0	0.00	0.708	0.708	0.708	0
1715718420	0.708	0	0.00	0.708	0.708	0.708	0
1715632020	0.708	0	0.00	0.708	0.708	0.708	0
1715372820	0.708	0.006	0.85	0.708	0.708	0.708	2222
1715286420	0.702	0	0.00	0.702	0.702	0.702	0
1715200020	0.702	-0.028	-3.84	0.7305	0.7325	0.6969999	12260
1715113620	0.73	0	0.00	0.73	0.73	0.73	0
1715027220	0.73	0.0855001	13.27	0.7125	0.731	0.67	8822
1714768020	0.6444999	-0.034	-5.01	0.725	0.8845	0.6444999	6710
1714681560	0.6785	0.0165	2.49	0.6785	0.6785	0.6785	900
1714508820	0.662	0.0325001	5.16	0.6959999	0.6959999	0.662	1650
1714422420	0.6294999	0	0.00	0.6294999	0.6294999	0.6294999	0
1714163220	0.6294999	0	0.00	0.6294999	0.6294999	0.6294999	0
1714076820	0.6294999	-0.0105	-1.64	0.6	0.6294999	0.6	5500
1713990420	0.64	-0.058	-8.31	0.68	0.68	0.64	1150
1713903960	0.698	-0.0615	-8.10	0.698	0.698	0.698	1111
1713817620	0.7594999	0	0.00	0.7594999	0.7594999	0.7594999	0
1713558420	0.7594999	0	0.00	0.7594999	0.7594999	0.7594999	0
1713472020	0.7594999	-0.0045	-0.59	0.759	0.7594999	0.759	1470
1713385620	0.764	0	0.00	0.764	0.764	0.764	0
1713299220	0.764	-0.074	-8.83	0.764	0.764	0.764	19
1713212820	0.838	0	0.00	0.838	0.838	0.838	0
1712953620	0.838	-0.112	-11.79	0.89	0.89	0.838	5061
1712867160	0.95	0	0.00	0.95	0.95	0.95	0
1712780760	0.95	0.0005	0.05	0.95	0.95	0.95	2500
1712694360	0.9495	-0.0015	-0.16	1.018	1.096	0.9465	56094
1712607960	0.951	-0.036	-3.65	0.951	0.951	0.951	380
1712348820	0.987	-0.051	-4.91	1.014	1.082	0.987	12378
1712262360	1.038	-0.08	-6.74	1.038	1.038	1.038	160
1712179560	1.113	0	0.00	1.113	1.113	1.113	0
1712093160	1.113	0	0.00	1.113	1.113	1.113	0
1711661160	1.113	0.04	3.68	1.113	1.113	1.113	19
1711574820	1.0734999	-0.13	-11.02	1.0734999	1.0734999	1.0734999	350

Uranium Royalty

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions