Glaukos Corporation (GKOS)
NYSE: GKOS · Real-Time Price · USD
159.34
+2.95 (1.89%)
Jan 21, 2025, 4:00 PM EST - Market closed
Glaukos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 158.13 | 161.31 | 157.29 | 159.34 | 159.34 | 1.89% | 393,482 |
| Jan 17, 2025 | 157.24 | 157.83 | 153.68 | 156.39 | 156.39 | -0.08% | 529,055 |
| Jan 16, 2025 | 149.71 | 158.01 | 149.56 | 156.51 | 156.51 | 4.50% | 517,540 |
| Jan 15, 2025 | 149.55 | 150.77 | 142.71 | 149.77 | 149.77 | 1.23% | 801,413 |
| Jan 14, 2025 | 152.49 | 154.76 | 147.21 | 147.95 | 147.95 | -2.58% | 693,881 |
| Jan 13, 2025 | 153.67 | 153.75 | 149.55 | 151.87 | 151.87 | -2.98% | 671,286 |
| Jan 10, 2025 | 156.26 | 161.13 | 154.89 | 156.53 | 156.53 | -1.01% | 882,010 |
| Jan 8, 2025 | 156.04 | 159.12 | 155.35 | 158.12 | 158.12 | 0.97% | 761,415 |
| Jan 7, 2025 | 155.20 | 157.31 | 153.34 | 156.60 | 156.60 | 0.90% | 669,958 |
| Jan 6, 2025 | 150.92 | 155.76 | 150.92 | 155.20 | 155.20 | 2.48% | 603,409 |
| Jan 3, 2025 | 150.55 | 151.92 | 149.28 | 151.45 | 151.45 | 1.18% | 372,385 |
| Jan 2, 2025 | 150.91 | 152.18 | 148.01 | 149.68 | 149.68 | -0.17% | 571,126 |
| Dec 31, 2024 | 152.45 | 153.49 | 149.94 | 149.94 | 149.94 | 0.29% | 768,835 |
| Dec 30, 2024 | 148.86 | 151.66 | 148.23 | 149.51 | 149.51 | -1.09% | 643,097 |
| Dec 27, 2024 | 151.27 | 152.95 | 148.58 | 151.16 | 151.16 | -0.99% | 537,869 |
| Dec 26, 2024 | 150.69 | 153.50 | 150.01 | 152.67 | 152.67 | 0.96% | 331,070 |
| Dec 24, 2024 | 148.96 | 151.92 | 148.65 | 151.22 | 151.22 | 1.93% | 239,731 |
| Dec 23, 2024 | 150.88 | 151.92 | 147.07 | 148.36 | 148.36 | -1.67% | 446,834 |
| Dec 20, 2024 | 141.53 | 151.12 | 141.53 | 150.88 | 150.88 | 4.97% | 1,054,112 |
| Dec 19, 2024 | 146.35 | 148.67 | 143.72 | 143.74 | 143.74 | -0.96% | 593,304 |
| Dec 18, 2024 | 146.44 | 147.35 | 143.81 | 145.14 | 145.14 | -0.83% | 1,557,907 |
| Dec 17, 2024 | 144.92 | 147.50 | 143.21 | 146.35 | 146.35 | 1.54% | 703,559 |
| Dec 16, 2024 | 138.37 | 144.98 | 137.60 | 144.13 | 144.13 | 3.74% | 697,342 |
| Dec 13, 2024 | 139.87 | 142.75 | 138.82 | 138.93 | 138.93 | -0.99% | 610,015 |
| Dec 12, 2024 | 143.31 | 145.79 | 140.06 | 140.32 | 140.32 | -1.80% | 360,184 |
| Dec 11, 2024 | 140.91 | 147.65 | 140.51 | 142.89 | 142.89 | 4.77% | 799,148 |
| Dec 10, 2024 | 139.56 | 141.56 | 136.14 | 136.38 | 136.38 | -1.67% | 387,966 |
| Dec 9, 2024 | 140.96 | 142.64 | 136.91 | 138.69 | 138.69 | -1.13% | 433,028 |
| Dec 6, 2024 | 136.50 | 142.80 | 136.50 | 140.28 | 140.28 | 3.38% | 762,199 |
| Dec 5, 2024 | 137.36 | 137.89 | 134.61 | 135.70 | 135.70 | -1.86% | 454,086 |
| Dec 4, 2024 | 136.47 | 140.16 | 135.52 | 138.27 | 138.27 | 1.67% | 770,544 |
| Dec 3, 2024 | 138.75 | 138.75 | 133.30 | 136.00 | 136.00 | -2.21% | 490,572 |
| Dec 2, 2024 | 140.00 | 142.39 | 138.72 | 139.08 | 139.08 | -3.18% | 478,848 |
| Nov 29, 2024 | 143.50 | 144.42 | 142.15 | 143.65 | 143.65 | 0.67% | 165,871 |
| Nov 27, 2024 | 141.75 | 144.51 | 141.56 | 142.69 | 142.69 | 1.39% | 348,991 |
| Nov 26, 2024 | 144.00 | 144.00 | 139.54 | 140.73 | 140.73 | -1.55% | 597,130 |
| Nov 25, 2024 | 145.19 | 146.86 | 141.74 | 142.94 | 142.94 | -0.74% | 661,954 |
| Nov 22, 2024 | 141.18 | 146.09 | 141.18 | 144.00 | 144.00 | 2.25% | 549,002 |
| Nov 21, 2024 | 141.86 | 144.14 | 140.69 | 140.83 | 140.83 | -0.43% | 241,846 |
| Nov 20, 2024 | 144.25 | 144.50 | 139.87 | 141.44 | 141.44 | -1.92% | 362,127 |
| Nov 19, 2024 | 135.74 | 144.99 | 135.74 | 144.21 | 144.21 | 5.28% | 419,951 |
| Nov 18, 2024 | 139.00 | 139.80 | 136.65 | 136.98 | 136.98 | -1.05% | 389,923 |
| Nov 15, 2024 | 139.36 | 139.45 | 137.00 | 138.44 | 138.44 | -0.13% | 336,730 |
| Nov 14, 2024 | 143.68 | 143.68 | 138.16 | 138.62 | 138.62 | -3.23% | 403,804 |
| Nov 13, 2024 | 144.00 | 145.84 | 143.20 | 143.25 | 143.25 | -0.26% | 341,159 |
| Nov 12, 2024 | 142.26 | 144.43 | 141.69 | 143.63 | 143.63 | 0.41% | 412,090 |
| Nov 11, 2024 | 143.13 | 145.51 | 141.55 | 143.04 | 143.04 | 0.91% | 423,656 |
| Nov 8, 2024 | 139.02 | 143.58 | 137.93 | 141.75 | 141.75 | 1.74% | 681,591 |
| Nov 7, 2024 | 141.12 | 143.24 | 136.06 | 139.33 | 139.33 | -0.93% | 667,412 |
| Nov 6, 2024 | 133.74 | 142.45 | 130.91 | 140.64 | 140.64 | 10.00% | 1,428,633 |
| Nov 5, 2024 | 125.00 | 131.09 | 124.60 | 127.86 | 127.86 | -2.68% | 1,672,744 |
| Nov 4, 2024 | 130.40 | 133.78 | 128.96 | 131.38 | 131.38 | -0.30% | 815,515 |
| Nov 1, 2024 | 133.01 | 134.16 | 129.08 | 131.77 | 131.77 | -0.36% | 646,235 |
| Oct 31, 2024 | 137.52 | 138.29 | 131.63 | 132.25 | 132.25 | -4.64% | 679,026 |
| Oct 30, 2024 | 137.00 | 139.51 | 136.67 | 138.68 | 138.68 | 0.68% | 449,533 |
| Oct 29, 2024 | 133.79 | 137.81 | 133.06 | 137.75 | 137.75 | 2.74% | 447,200 |
| Oct 28, 2024 | 131.73 | 135.72 | 131.38 | 134.08 | 134.08 | 2.67% | 471,835 |
| Oct 25, 2024 | 130.92 | 131.91 | 130.01 | 130.59 | 130.59 | 0.09% | 585,958 |
| Oct 24, 2024 | 130.02 | 133.07 | 130.02 | 130.47 | 130.47 | 0.41% | 368,260 |
| Oct 23, 2024 | 130.78 | 131.87 | 129.53 | 129.94 | 129.94 | -1.32% | 301,858 |
| Oct 22, 2024 | 132.00 | 133.22 | 130.39 | 131.68 | 131.68 | -0.57% | 348,984 |
| Oct 21, 2024 | 133.58 | 134.75 | 131.14 | 132.44 | 132.44 | -0.70% | 528,763 |
| Oct 18, 2024 | 129.61 | 134.56 | 128.25 | 133.37 | 133.37 | 3.19% | 563,450 |
| Oct 17, 2024 | 128.37 | 130.39 | 128.37 | 129.25 | 129.25 | 0.82% | 476,478 |
| Oct 16, 2024 | 127.70 | 129.71 | 127.01 | 128.20 | 128.20 | 0.46% | 242,188 |
| Oct 15, 2024 | 129.90 | 130.36 | 127.54 | 127.61 | 127.61 | -1.87% | 292,004 |
| Oct 14, 2024 | 127.15 | 130.22 | 126.71 | 130.04 | 130.04 | 2.47% | 903,956 |
| Oct 11, 2024 | 128.30 | 130.31 | 126.69 | 126.90 | 126.90 | -1.04% | 583,249 |
| Oct 10, 2024 | 127.82 | 128.45 | 126.78 | 128.24 | 128.24 | -1.03% | 454,687 |
| Oct 9, 2024 | 128.99 | 130.63 | 128.34 | 129.58 | 129.58 | 0.24% | 331,936 |
| Oct 8, 2024 | 127.53 | 130.29 | 127.45 | 129.27 | 129.27 | 2.25% | 298,325 |
| Oct 7, 2024 | 130.06 | 130.82 | 126.18 | 126.42 | 126.42 | -3.48% | 417,559 |
| Oct 4, 2024 | 128.86 | 131.64 | 128.48 | 130.98 | 130.98 | 3.30% | 397,879 |
| Oct 3, 2024 | 128.05 | 128.54 | 125.96 | 126.80 | 126.80 | -1.30% | 311,667 |
| Oct 2, 2024 | 125.86 | 129.52 | 125.60 | 128.47 | 128.47 | 1.52% | 384,586 |
| Oct 1, 2024 | 129.85 | 130.11 | 124.91 | 126.55 | 126.55 | -2.86% | 343,385 |
| Sep 30, 2024 | 128.29 | 130.31 | 127.39 | 130.28 | 130.28 | 1.55% | 363,182 |
| Sep 27, 2024 | 127.95 | 129.11 | 126.75 | 128.29 | 128.29 | 0.64% | 344,719 |
| Sep 26, 2024 | 127.11 | 127.56 | 125.81 | 127.48 | 127.48 | 0.94% | 234,464 |
| Sep 25, 2024 | 128.00 | 128.10 | 125.97 | 126.29 | 126.29 | -1.12% | 350,681 |
| Sep 24, 2024 | 127.58 | 128.14 | 125.18 | 127.72 | 127.72 | -0.20% | 553,302 |
| Sep 23, 2024 | 127.79 | 130.21 | 127.25 | 127.98 | 127.98 | 0.16% | 509,808 |
| Sep 20, 2024 | 131.45 | 132.29 | 127.48 | 127.78 | 127.78 | -1.76% | 1,633,529 |
| Sep 19, 2024 | 124.93 | 130.27 | 123.89 | 130.07 | 130.07 | 6.34% | 749,533 |
| Sep 18, 2024 | 121.13 | 125.06 | 120.37 | 122.31 | 122.31 | 0.60% | 392,978 |
| Sep 17, 2024 | 124.51 | 125.61 | 119.54 | 121.58 | 121.58 | -2.16% | 1,127,989 |
| Sep 16, 2024 | 125.96 | 126.85 | 123.67 | 124.27 | 124.27 | -1.59% | 349,955 |
| Sep 13, 2024 | 126.76 | 128.63 | 125.97 | 126.28 | 126.28 | 0.01% | 339,896 |
| Sep 12, 2024 | 125.42 | 127.47 | 123.01 | 126.27 | 126.27 | 0.61% | 539,033 |
| Sep 11, 2024 | 124.78 | 126.13 | 123.93 | 125.50 | 125.50 | -0.19% | 515,311 |
| Sep 10, 2024 | 129.69 | 130.84 | 124.01 | 125.74 | 125.74 | -2.83% | 661,648 |
| Sep 9, 2024 | 129.04 | 131.64 | 128.71 | 129.40 | 129.40 | 0.09% | 448,669 |
| Sep 6, 2024 | 128.31 | 129.90 | 125.68 | 129.28 | 129.28 | 0.72% | 719,359 |
| Sep 5, 2024 | 130.68 | 131.20 | 126.14 | 128.35 | 128.35 | -1.88% | 624,136 |
| Sep 4, 2024 | 133.00 | 133.57 | 130.73 | 130.81 | 130.81 | -1.65% | 275,184 |
| Sep 3, 2024 | 135.63 | 136.61 | 131.99 | 133.00 | 133.00 | -0.66% | 626,208 |
| Aug 30, 2024 | 132.95 | 134.02 | 131.74 | 133.89 | 133.89 | 0.98% | 448,813 |
| Aug 29, 2024 | 136.00 | 136.33 | 132.52 | 132.59 | 132.59 | -2.07% | 594,382 |
| Aug 28, 2024 | 135.48 | 136.36 | 134.73 | 135.39 | 135.39 | 0.10% | 322,286 |
| Aug 27, 2024 | 132.85 | 135.63 | 132.10 | 135.26 | 135.26 | 1.39% | 407,362 |