Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gossamer Bio Inc (NQ: GOSS )

0.5900 +0.0110 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.49 22.18 21.06 21.67 121,100 +0.35(+1.64%)
Mar 28, 2019 20.84 21.51 20.82 21.32 56,095 +0.59(+2.85%)
Mar 27, 2019 21.39 21.92 20.18 20.73 117,762 -0.65(-3.04%)
Mar 26, 2019 22.21 22.85 21.06 21.38 119,848 -0.72(-3.26%)
Mar 25, 2019 21.47 22.50 20.49 22.10 126,545 +0.50(+2.31%)
Mar 22, 2019 23.04 23.04 21.39 21.60 124,700 -1.64(-7.06%)
Mar 21, 2019 23.15 23.49 22.00 23.24 130,198 -0.02(-0.09%)
Mar 20, 2019 23.48 23.50 22.40 23.26 121,575 -0.32(-1.36%)
Mar 19, 2019 22.07 23.96 22.07 23.58 343,696 +1.49(+6.75%)
Mar 18, 2019 20.50 22.15 20.40 22.09 227,982 +1.61(+7.86%)
Mar 15, 2019 20.50 21.01 20.10 20.48 2,403,500 +0.48(+2.40%)
Mar 14, 2019 19.49 20.03 19.43 20.00 253,529 +0.45(+2.30%)
Mar 13, 2019 19.47 20.20 19.15 19.55 245,557 +0.09(+0.46%)
Mar 12, 2019 19.63 20.44 19.43 19.46 123,609 -0.40(-2.01%)
Mar 11, 2019 19.75 20.74 19.02 19.86 344,304 +0.13(+0.66%)
Mar 08, 2019 19.13 20.08 18.78 19.73 186,400 +0.48(+2.49%)
Mar 07, 2019 20.81 22.12 18.30 19.25 410,695 -1.59(-7.63%)
Mar 06, 2019 20.59 21.29 19.63 20.84 173,086 +0.33(+1.61%)
Mar 05, 2019 22.98 23.10 20.31 20.51 488,710 -2.32(-10.16%)
Mar 04, 2019 23.71 23.71 22.15 22.83 327,317 -0.17(-0.74%)
Mar 01, 2019 21.91 23.40 21.50 23.00 420,300 +1.17(+5.36%)
Feb 28, 2019 20.90 22.14 20.04 21.83 371,773 +0.88(+4.20%)
Feb 27, 2019 24.62 25.06 20.58 20.95 604,144 -3.02(-12.60%)
Feb 26, 2019 23.43 24.44 23.00 23.97 376,771 +0.80(+3.45%)
Feb 25, 2019 22.60 24.00 22.27 23.17 544,655 +0.67(+2.98%)
Feb 22, 2019 21.21 22.68 19.50 22.50 593,200 +1.70(+8.17%)
Feb 21, 2019 20.38 21.21 20.00 20.80 465,832 +0.68(+3.38%)
Feb 20, 2019 19.77 20.23 19.51 20.12 286,509 +0.48(+2.44%)
Feb 19, 2019 19.50 20.00 19.08 19.64 377,894 +0.34(+1.76%)
Feb 15, 2019 18.81 19.77 18.75 19.30 429,900 +0.55(+2.93%)
Feb 14, 2019 17.54 19.70 16.56 18.75 1,551,889 +1.17(+6.66%)
Feb 13, 2019 18.50 18.55 17.58 17.58 269,702 -0.92(-4.97%)
Feb 12, 2019 18.43 18.65 17.50 18.50 473,916 +0.14(+0.76%)
Feb 11, 2019 18.72 19.75 17.90 18.36 1,545,578 +0.42(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.