Skip to main content
Glaukos Corporation (GKOS)
NYSE: GKOS · Real-Time Price · USD
150.88
+7.14 (4.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

Glaukos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024141.53151.12141.53150.88150.884.97%1,054,112
Dec 19, 2024146.35148.67143.72143.74143.74-0.96%593,304
Dec 18, 2024146.44147.35143.81145.14145.14-0.83%1,557,907
Dec 17, 2024144.92147.50143.21146.35146.351.54%703,559
Dec 16, 2024138.37144.98137.60144.13144.133.74%697,342
Dec 13, 2024139.87142.75138.82138.93138.93-0.99%610,015
Dec 12, 2024143.31145.79140.06140.32140.32-1.80%360,184
Dec 11, 2024140.91147.65140.51142.89142.894.77%799,148
Dec 10, 2024139.56141.56136.14136.38136.38-1.67%387,966
Dec 9, 2024140.96142.64136.91138.69138.69-1.13%433,028
Dec 6, 2024136.50142.80136.50140.28140.283.38%762,199
Dec 5, 2024137.36137.89134.61135.70135.70-1.86%454,086
Dec 4, 2024136.47140.16135.52138.27138.271.67%770,544
Dec 3, 2024138.75138.75133.30136.00136.00-2.21%490,572
Dec 2, 2024140.00142.39138.72139.08139.08-3.18%478,848
Nov 29, 2024143.50144.42142.15143.65143.650.67%165,871
Nov 27, 2024141.75144.51141.56142.69142.691.39%348,991
Nov 26, 2024144.00144.00139.54140.73140.73-1.55%597,130
Nov 25, 2024145.19146.86141.74142.94142.94-0.74%661,954
Nov 22, 2024141.18146.09141.18144.00144.002.25%549,002
Nov 21, 2024141.86144.14140.69140.83140.83-0.43%241,846
Nov 20, 2024144.25144.50139.87141.44141.44-1.92%362,127
Nov 19, 2024135.74144.99135.74144.21144.215.28%419,951
Nov 18, 2024139.00139.80136.65136.98136.98-1.05%389,923
Nov 15, 2024139.36139.45137.00138.44138.44-0.13%336,730
Nov 14, 2024143.68143.68138.16138.62138.62-3.23%403,804
Nov 13, 2024144.00145.84143.20143.25143.25-0.26%341,159
Nov 12, 2024142.26144.43141.69143.63143.630.41%412,090
Nov 11, 2024143.13145.51141.55143.04143.040.91%423,656
Nov 8, 2024139.02143.58137.93141.75141.751.74%681,591
Nov 7, 2024141.12143.24136.06139.33139.33-0.93%667,412
Nov 6, 2024133.74142.45130.91140.64140.6410.00%1,428,633
Nov 5, 2024125.00131.09124.60127.86127.86-2.68%1,672,744
Nov 4, 2024130.40133.78128.96131.38131.38-0.30%815,515
Nov 1, 2024133.01134.16129.08131.77131.77-0.36%646,235
Oct 31, 2024137.52138.29131.63132.25132.25-4.64%679,026
Oct 30, 2024137.00139.51136.67138.68138.680.68%449,533
Oct 29, 2024133.79137.81133.06137.75137.752.74%447,200
Oct 28, 2024131.73135.72131.38134.08134.082.67%471,835
Oct 25, 2024130.92131.91130.01130.59130.590.09%585,958
Oct 24, 2024130.02133.07130.02130.47130.470.41%368,260
Oct 23, 2024130.78131.87129.53129.94129.94-1.32%301,858
Oct 22, 2024132.00133.22130.39131.68131.68-0.57%348,984
Oct 21, 2024133.58134.75131.14132.44132.44-0.70%528,763
Oct 18, 2024129.61134.56128.25133.37133.373.19%563,450
Oct 17, 2024128.37130.39128.37129.25129.250.82%476,478
Oct 16, 2024127.70129.71127.01128.20128.200.46%242,188
Oct 15, 2024129.90130.36127.54127.61127.61-1.87%292,004
Oct 14, 2024127.15130.22126.71130.04130.042.47%903,956
Oct 11, 2024128.30130.31126.69126.90126.90-1.04%583,249
Oct 10, 2024127.82128.45126.78128.24128.24-1.03%454,687
Oct 9, 2024128.99130.63128.34129.58129.580.24%331,936
Oct 8, 2024127.53130.29127.45129.27129.272.25%298,325
Oct 7, 2024130.06130.82126.18126.42126.42-3.48%417,559
Oct 4, 2024128.86131.64128.48130.98130.983.30%397,879
Oct 3, 2024128.05128.54125.96126.80126.80-1.30%311,667
Oct 2, 2024125.86129.52125.60128.47128.471.52%384,586
Oct 1, 2024129.85130.11124.91126.55126.55-2.86%343,385
Sep 30, 2024128.29130.31127.39130.28130.281.55%363,182
Sep 27, 2024127.95129.11126.75128.29128.290.64%344,719
Sep 26, 2024127.11127.56125.81127.48127.480.94%234,464
Sep 25, 2024128.00128.10125.97126.29126.29-1.12%350,681
Sep 24, 2024127.58128.14125.18127.72127.72-0.20%553,302
Sep 23, 2024127.79130.21127.25127.98127.980.16%509,808
Sep 20, 2024131.45132.29127.48127.78127.78-1.76%1,633,529
Sep 19, 2024124.93130.27123.89130.07130.076.34%749,533
Sep 18, 2024121.13125.06120.37122.31122.310.60%392,978
Sep 17, 2024124.51125.61119.54121.58121.58-2.16%1,127,989
Sep 16, 2024125.96126.85123.67124.27124.27-1.59%349,955
Sep 13, 2024126.76128.63125.97126.28126.280.01%339,896
Sep 12, 2024125.42127.47123.01126.27126.270.61%539,033
Sep 11, 2024124.78126.13123.93125.50125.50-0.19%515,311
Sep 10, 2024129.69130.84124.01125.74125.74-2.83%661,648
Sep 9, 2024129.04131.64128.71129.40129.400.09%448,669
Sep 6, 2024128.31129.90125.68129.28129.280.72%719,359
Sep 5, 2024130.68131.20126.14128.35128.35-1.88%624,136
Sep 4, 2024133.00133.57130.73130.81130.81-1.65%275,184
Sep 3, 2024135.63136.61131.99133.00133.00-0.66%626,208
Aug 30, 2024132.95134.02131.74133.89133.890.98%448,813
Aug 29, 2024136.00136.33132.52132.59132.59-2.07%594,382
Aug 28, 2024135.48136.36134.73135.39135.390.10%322,286
Aug 27, 2024132.85135.63132.10135.26135.261.39%407,362
Aug 26, 2024133.06134.51131.92133.41133.410.39%456,110
Aug 23, 2024130.66133.34130.02132.89132.892.18%412,782
Aug 22, 2024130.00131.31129.15130.06130.060.05%474,929
Aug 21, 2024125.31130.13123.58130.00130.004.26%718,480
Aug 20, 2024126.67127.67124.00124.69124.69-1.43%316,514
Aug 19, 2024127.06128.51125.95126.50126.50-0.73%403,954
Aug 16, 2024125.16128.41125.16127.43127.431.81%360,835
Aug 15, 2024124.12127.51123.20125.16125.162.73%487,669
Aug 14, 2024121.75122.29119.68121.83121.830.37%315,760
Aug 13, 2024121.66122.36120.23121.38121.38-0.08%349,616
Aug 12, 2024121.27123.05120.95121.48121.48-0.12%329,149
Aug 9, 2024120.72123.02119.83121.62121.620.96%532,206
Aug 8, 2024117.21122.52116.19120.46120.463.91%631,334
Aug 7, 2024117.19118.02114.43115.93115.93-0.69%639,096
Aug 6, 2024114.55118.52113.54116.73116.732.74%627,246
Aug 5, 2024112.04114.85110.12113.62113.62-2.08%856,647
Aug 2, 2024113.50116.32111.61116.03116.03-1.34%690,538
Aug 1, 2024111.04118.27107.22117.61117.610.38%1,353,686