Glaukos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	113.90	114.77	110.71	112.92	112.92	-1.08%	575,642
Jan 8, 2026	112.40	115.00	111.97	114.15	114.15	0.37%	625,705
Jan 7, 2026	112.63	114.57	112.55	113.73	113.73	1.29%	388,041
Jan 6, 2026	111.38	113.81	109.07	112.28	112.28	-0.20%	718,622
Jan 5, 2026	110.71	113.97	110.71	112.51	112.51	1.62%	487,894
Jan 2, 2026	114.47	114.47	110.46	110.72	110.72	-1.94%	517,273
Dec 31, 2025	114.14	114.62	112.63	112.91	112.91	-1.16%	335,359
Dec 30, 2025	115.34	115.89	114.05	114.24	114.24	-1.13%	354,883
Dec 29, 2025	116.09	116.78	115.00	115.55	115.55	-0.57%	309,912
Dec 26, 2025	116.11	116.80	115.22	116.21	116.21	-0.37%	255,447
Dec 24, 2025	116.38	117.94	116.20	116.64	116.64	0.40%	179,558
Dec 23, 2025	116.83	117.13	115.07	116.18	116.18	-0.78%	362,897
Dec 22, 2025	117.22	118.17	115.21	117.09	117.09	0.75%	601,976
Dec 19, 2025	113.26	116.38	112.67	116.22	116.22	2.66%	1,146,988
Dec 18, 2025	114.32	116.72	113.11	113.21	113.21	0.70%	739,458
Dec 17, 2025	113.57	115.82	111.81	112.42	112.42	-1.18%	871,516
Dec 16, 2025	111.56	114.81	111.09	113.76	113.76	1.82%	1,188,017
Dec 15, 2025	109.93	112.64	109.33	111.73	111.73	2.62%	1,466,139
Dec 12, 2025	108.96	110.37	108.45	108.88	108.88	-0.32%	477,183
Dec 11, 2025	109.20	110.87	108.16	109.23	109.23	0.47%	787,728
Dec 10, 2025	106.71	109.38	105.88	108.72	108.72	1.73%	1,023,785
Dec 9, 2025	108.96	110.02	106.52	106.87	106.87	-1.47%	737,959
Dec 8, 2025	109.45	109.74	107.28	108.46	108.46	-0.05%	642,434
Dec 5, 2025	109.17	112.00	107.65	108.51	108.51	-0.31%	467,756
Dec 4, 2025	107.52	110.02	107.30	108.85	108.85	1.29%	702,043
Dec 3, 2025	106.50	109.31	106.03	107.46	107.46	1.31%	763,065
Dec 2, 2025	106.25	107.83	104.84	106.07	106.07	-0.04%	655,849
Dec 1, 2025	105.29	106.61	104.11	106.11	106.11	-0.17%	570,248
Nov 28, 2025	105.00	107.18	104.83	106.29	106.29	0.85%	244,165
Nov 26, 2025	103.23	107.00	103.18	105.39	105.39	1.00%	1,075,607
Nov 25, 2025	98.67	106.04	98.67	104.35	104.35	6.41%	1,340,422
Nov 24, 2025	98.71	100.34	96.35	98.06	98.06	-1.57%	1,129,170
Nov 21, 2025	94.94	99.73	93.78	99.62	99.62	4.64%	1,286,135
Nov 20, 2025	97.20	98.45	95.05	95.20	95.20	-1.34%	790,584
Nov 19, 2025	92.00	97.79	91.84	96.49	96.49	5.29%	1,524,307
Nov 18, 2025	88.20	92.49	87.32	91.64	91.64	3.67%	889,594
Nov 17, 2025	89.51	92.60	88.28	88.40	88.40	-1.81%	984,500
Nov 14, 2025	90.65	93.14	88.76	90.03	90.03	-1.94%	1,131,063
Nov 13, 2025	91.17	97.22	91.17	91.81	91.81	-0.86%	2,607,520
Nov 12, 2025	90.87	93.00	88.60	92.61	92.61	3.03%	1,679,720
Nov 11, 2025	88.82	92.14	88.72	89.89	89.89	1.74%	1,530,391
Nov 10, 2025	83.78	88.61	83.78	88.35	88.35	5.35%	1,140,707
Nov 7, 2025	81.80	84.36	80.91	83.86	83.86	2.53%	988,285
Nov 6, 2025	83.95	84.08	81.61	81.79	81.79	-3.03%	597,606
Nov 5, 2025	85.25	86.82	83.36	84.35	84.35	-1.86%	691,823
Nov 4, 2025	85.86	88.29	85.16	85.95	85.95	-1.65%	767,468
Nov 3, 2025	88.09	88.67	83.46	87.39	87.39	-0.77%	1,373,861
Oct 31, 2025	86.53	90.62	85.86	88.07	88.07	0.31%	1,634,380
Oct 30, 2025	95.07	102.80	85.85	87.80	87.80	13.89%	4,834,361
Oct 29, 2025	77.07	81.00	76.88	77.09	77.09	-0.90%	2,372,113