Glaukos Corporation (GKOS)
NYSE: GKOS · Real-Time Price · USD
130.59
+0.12 (0.09%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Glaukos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 133.06 | 134.51 | 131.92 | 133.41 | 133.41 | 0.39% | 456,110 |
| Aug 23, 2024 | 130.66 | 133.34 | 130.02 | 132.89 | 132.89 | 2.18% | 412,782 |
| Aug 22, 2024 | 130.00 | 131.31 | 129.15 | 130.06 | 130.06 | 0.05% | 474,929 |
| Aug 21, 2024 | 125.31 | 130.13 | 123.58 | 130.00 | 130.00 | 4.26% | 718,480 |
| Aug 20, 2024 | 126.67 | 127.67 | 124.00 | 124.69 | 124.69 | -1.43% | 316,514 |
| Aug 19, 2024 | 127.06 | 128.51 | 125.95 | 126.50 | 126.50 | -0.73% | 403,954 |
| Aug 16, 2024 | 125.16 | 128.41 | 125.16 | 127.43 | 127.43 | 1.81% | 360,835 |
| Aug 15, 2024 | 124.12 | 127.51 | 123.20 | 125.16 | 125.16 | 2.73% | 487,669 |
| Aug 14, 2024 | 121.75 | 122.29 | 119.68 | 121.83 | 121.83 | 0.37% | 315,760 |
| Aug 13, 2024 | 121.66 | 122.36 | 120.23 | 121.38 | 121.38 | -0.08% | 349,616 |
| Aug 12, 2024 | 121.27 | 123.05 | 120.95 | 121.48 | 121.48 | -0.12% | 329,149 |
| Aug 9, 2024 | 120.72 | 123.02 | 119.83 | 121.62 | 121.62 | 0.96% | 532,206 |
| Aug 8, 2024 | 117.21 | 122.52 | 116.19 | 120.46 | 120.46 | 3.91% | 631,334 |
| Aug 7, 2024 | 117.19 | 118.02 | 114.43 | 115.93 | 115.93 | -0.69% | 639,096 |
| Aug 6, 2024 | 114.55 | 118.52 | 113.54 | 116.73 | 116.73 | 2.74% | 627,246 |
| Aug 5, 2024 | 112.04 | 114.85 | 110.12 | 113.62 | 113.62 | -2.08% | 856,647 |
| Aug 2, 2024 | 113.50 | 116.32 | 111.61 | 116.03 | 116.03 | -1.34% | 690,538 |
| Aug 1, 2024 | 111.04 | 118.27 | 107.22 | 117.61 | 117.61 | 0.38% | 1,353,686 |
| Jul 31, 2024 | 117.98 | 119.84 | 116.13 | 117.17 | 117.17 | -0.61% | 837,051 |
| Jul 30, 2024 | 120.41 | 121.13 | 116.01 | 117.89 | 117.89 | -1.50% | 418,800 |
| Jul 29, 2024 | 120.13 | 122.40 | 116.89 | 119.69 | 119.69 | -0.11% | 572,471 |
| Jul 26, 2024 | 119.16 | 120.15 | 117.45 | 119.82 | 119.82 | 1.84% | 617,615 |
| Jul 25, 2024 | 121.90 | 123.00 | 117.01 | 117.65 | 117.65 | -4.04% | 590,139 |
| Jul 24, 2024 | 124.49 | 125.39 | 121.99 | 122.60 | 122.60 | -2.14% | 563,952 |
| Jul 23, 2024 | 122.73 | 126.00 | 121.59 | 125.28 | 125.28 | 2.04% | 641,631 |
| Jul 22, 2024 | 121.44 | 123.95 | 120.22 | 122.77 | 122.77 | 1.69% | 526,287 |
| Jul 19, 2024 | 119.42 | 121.47 | 118.36 | 120.73 | 120.73 | 1.70% | 406,245 |
| Jul 18, 2024 | 123.75 | 125.00 | 112.88 | 118.71 | 118.71 | -4.39% | 1,044,183 |
| Jul 17, 2024 | 124.74 | 126.96 | 123.00 | 124.16 | 124.16 | -1.22% | 575,026 |
| Jul 16, 2024 | 124.63 | 126.37 | 123.18 | 125.69 | 125.69 | 2.05% | 774,828 |
| Jul 15, 2024 | 121.93 | 123.82 | 121.68 | 123.17 | 123.17 | 1.72% | 399,328 |
| Jul 12, 2024 | 123.90 | 125.47 | 120.88 | 121.09 | 121.09 | -1.74% | 454,964 |
| Jul 11, 2024 | 121.38 | 123.56 | 118.09 | 123.24 | 123.24 | 2.59% | 689,843 |
| Jul 10, 2024 | 120.04 | 121.15 | 116.62 | 120.13 | 120.13 | -1.33% | 760,646 |
| Jul 9, 2024 | 122.57 | 123.54 | 121.64 | 121.75 | 121.75 | -0.67% | 396,623 |
| Jul 8, 2024 | 122.55 | 123.17 | 120.97 | 122.57 | 122.57 | 0.66% | 391,387 |
| Jul 5, 2024 | 118.70 | 121.99 | 118.61 | 121.77 | 121.77 | 2.08% | 543,506 |
| Jul 3, 2024 | 119.51 | 119.67 | 117.15 | 119.29 | 119.29 | 0.26% | 265,121 |
| Jul 2, 2024 | 118.04 | 121.04 | 117.48 | 118.98 | 118.98 | 1.33% | 568,951 |
| Jul 1, 2024 | 118.24 | 118.70 | 115.86 | 117.42 | 117.42 | -0.79% | 624,925 |
| Jun 28, 2024 | 118.11 | 119.89 | 116.37 | 118.35 | 118.35 | 0.83% | 1,197,054 |
| Jun 27, 2024 | 117.00 | 117.91 | 115.31 | 117.38 | 117.38 | 0.62% | 607,202 |
| Jun 26, 2024 | 112.70 | 116.91 | 112.42 | 116.66 | 116.66 | 3.69% | 1,033,152 |
| Jun 25, 2024 | 111.73 | 113.61 | 111.43 | 112.51 | 112.51 | 0.47% | 351,527 |
| Jun 24, 2024 | 112.75 | 114.32 | 111.78 | 111.98 | 111.98 | -0.92% | 629,818 |
| Jun 21, 2024 | 111.65 | 113.21 | 110.25 | 113.02 | 113.02 | 1.22% | 984,131 |
| Jun 20, 2024 | 113.00 | 113.29 | 109.90 | 111.66 | 111.66 | -1.53% | 531,862 |
| Jun 18, 2024 | 111.86 | 114.80 | 110.86 | 113.39 | 113.39 | 1.25% | 573,195 |
| Jun 17, 2024 | 112.00 | 112.02 | 108.44 | 111.99 | 111.99 | -0.54% | 474,086 |
| Jun 14, 2024 | 112.20 | 112.63 | 110.33 | 112.60 | 112.60 | -0.91% | 499,018 |
| Jun 13, 2024 | 113.43 | 114.84 | 112.62 | 113.63 | 113.63 | 0.13% | 346,986 |
| Jun 12, 2024 | 115.66 | 116.25 | 112.76 | 113.48 | 113.48 | 0.27% | 425,120 |
| Jun 11, 2024 | 112.53 | 114.33 | 110.80 | 113.17 | 113.17 | 0.15% | 269,083 |
| Jun 10, 2024 | 112.62 | 113.80 | 110.53 | 113.00 | 113.00 | -0.80% | 402,834 |
| Jun 7, 2024 | 113.22 | 115.55 | 113.22 | 113.91 | 113.91 | -0.04% | 308,537 |
| Jun 6, 2024 | 114.23 | 115.12 | 113.16 | 113.96 | 113.96 | -0.65% | 243,436 |
| Jun 5, 2024 | 113.01 | 115.78 | 110.37 | 114.71 | 114.71 | 2.76% | 443,129 |
| Jun 4, 2024 | 113.20 | 113.65 | 111.05 | 111.63 | 111.63 | -2.37% | 420,622 |