Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Gossamer Bio Inc (NQ: GOSS )

0.5484 -0.0516 (-8.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 10.03 10.53 9.830 10.10 693,300 +0.33(+3.38%)
Jan 28, 2021 10.02 10.14 9.680 9.770 1,008,026 -0.14(-1.41%)
Jan 27, 2021 10.09 10.36 9.770 9.910 720,273 -0.28(-2.75%)
Jan 26, 2021 10.70 10.81 10.16 10.19 696,518 -0.43(-4.05%)
Jan 25, 2021 10.50 10.66 10.30 10.62 812,773 +0.16(+1.53%)
Jan 22, 2021 10.17 10.46 10.05 10.46 442,500 +0.30(+2.95%)
Jan 21, 2021 10.58 10.60 10.15 10.16 359,081 -0.33(-3.15%)
Jan 20, 2021 10.50 10.64 10.28 10.49 444,651 -0.05(-0.47%)
Jan 19, 2021 10.38 10.60 10.34 10.54 569,794 +0.25(+2.43%)
Jan 15, 2021 10.36 10.52 10.22 10.29 328,300 -0.21(-2.00%)
Jan 14, 2021 10.45 10.65 10.16 10.50 484,090 +0.42(+4.17%)
Jan 13, 2021 10.61 10.86 10.06 10.08 403,238 -0.49(-4.64%)
Jan 12, 2021 10.88 11.02 10.51 10.57 447,124 -0.22(-2.04%)
Jan 11, 2021 10.48 10.94 10.32 10.79 910,201 +0.23(+2.18%)
Jan 08, 2021 10.47 10.63 10.25 10.56 619,800 +0.09(+0.86%)
Jan 07, 2021 10.25 10.56 10.10 10.47 512,985 +0.37(+3.66%)
Jan 06, 2021 9.970 10.23 9.760 10.10 413,675 +0.21(+2.12%)
Jan 05, 2021 10.08 10.15 9.790 9.890 388,554 -0.18(-1.79%)
Jan 04, 2021 9.810 10.18 9.530 10.07 413,703 +0.40(+4.14%)
Dec 31, 2020 9.670 9.670 9.670 366,772 -0.21(-2.13%)
Dec 30, 2020 9.600 9.960 9.600 9.880 366,772 +0.24(+2.49%)
Dec 29, 2020 10.05 10.10 9.500 9.640 691,773 -0.38(-3.79%)
Dec 28, 2020 10.10 10.41 9.837 10.02 1,059,286 +0.00(+0.00%)
Dec 24, 2020 10.35 10.42 10.00 10.02 423,600 -0.31(-3.00%)
Dec 23, 2020 10.78 10.95 10.19 10.33 654,599 -0.29(-2.73%)
Dec 22, 2020 11.00 11.02 10.49 10.62 860,136 -0.36(-3.28%)
Dec 21, 2020 11.09 11.36 10.71 10.98 699,832 -0.41(-3.60%)
Dec 18, 2020 11.52 11.74 11.07 11.39 1,860,700 -0.18(-1.56%)
Dec 17, 2020 11.08 11.61 10.86 11.57 949,481 +0.75(+6.93%)
Dec 16, 2020 10.80 11.25 10.61 10.82 1,435,680 -0.06(-0.55%)
Dec 15, 2020 10.80 11.15 10.21 10.88 1,665,748 +0.33(+3.13%)
Dec 14, 2020 11.15 11.61 10.36 10.55 2,547,458 +0.45(+4.46%)
Dec 11, 2020 9.600 10.48 9.540 10.10 1,388,400 +0.44(+4.55%)
Dec 10, 2020 9.250 9.700 9.150 9.660 1,132,403 +0.41(+4.43%)
Dec 09, 2020 9.780 10.13 9.100 9.250 798,036 -0.38(-3.95%)
Dec 08, 2020 9.010 9.740 9.010 9.630 603,748 +0.55(+6.06%)
Dec 07, 2020 9.320 9.450 8.950 9.080 530,250 -0.18(-1.94%)
Dec 04, 2020 9.050 9.310 8.860 9.260 1,556,100 +0.30(+3.35%)
Dec 03, 2020 8.910 9.160 8.800 8.960 255,693 +0.06(+0.67%)
Dec 02, 2020 9.050 9.130 8.850 8.900 464,983 -0.21(-2.31%)
Dec 01, 2020 8.950 9.250 8.730 9.110 686,383 +0.27(+3.05%)
Nov 30, 2020 9.040 9.100 8.670 8.840 682,957 -0.14(-1.56%)
Nov 27, 2020 9.000 9.050 8.820 8.980 239,000 +0.04(+0.45%)
Nov 25, 2020 8.920 9.100 8.810 8.940 417,300 +0.08(+0.90%)
Nov 24, 2020 8.930 8.980 8.730 8.860 546,800 +0.06(+0.68%)
Nov 23, 2020 9.100 9.170 8.780 8.800 376,178 -0.21(-2.33%)
Nov 20, 2020 8.850 9.070 8.680 9.010 374,300 +0.08(+0.90%)
Nov 19, 2020 8.820 9.000 8.750 8.930 339,340 +0.10(+1.13%)
Nov 18, 2020 9.120 9.290 8.830 8.830 379,862 -0.27(-2.97%)
Nov 17, 2020 9.140 9.200 8.720 9.100 498,660 -0.07(-0.76%)
Nov 16, 2020 9.280 9.570 9.000 9.170 658,071 +0.02(+0.22%)
Nov 13, 2020 8.870 9.240 8.790 9.150 272,700 +0.34(+3.86%)
Nov 12, 2020 9.310 9.310 8.790 8.810 440,103 -0.38(-4.13%)
Nov 11, 2020 9.100 9.590 8.890 9.190 630,369 -0.07(-0.76%)
Nov 10, 2020 9.480 9.480 8.910 9.260 597,511 -0.01(-0.11%)
Nov 09, 2020 8.930 9.490 8.890 9.270 635,309 +0.64(+7.42%)
Nov 06, 2020 8.910 9.015 8.610 8.630 468,700 -0.31(-3.47%)
Nov 05, 2020 9.020 9.118 8.640 8.940 443,545 +0.13(+1.48%)
Nov 04, 2020 8.600 9.000 8.542 8.810 590,707 +0.22(+2.56%)
Nov 03, 2020 8.560 8.707 8.360 8.590 537,914 +0.11(+1.30%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.