Skip to main content
Glaukos Corporation (GKOS)
NYSE: GKOS · Real-Time Price · USD
102.00
-1.62 (-1.56%)
At close: Mar 28, 2025, 4:00 PM
97.92
-4.08 (-4.00%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Glaukos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025102.58102.7699.15102.00102.00-1.56%676,519
Mar 27, 2025103.20105.07102.20103.62103.620.48%426,365
Mar 26, 2025106.89107.12102.65103.13103.13-3.54%480,030
Mar 25, 2025107.56108.41105.78106.91106.91-0.65%527,065
Mar 24, 2025104.73108.62104.73107.61107.615.23%753,881
Mar 21, 202598.24102.3898.03102.26102.261.62%1,041,067
Mar 20, 2025100.25102.4499.59100.63100.63-0.60%772,934
Mar 19, 2025101.33102.91100.08101.24101.240.70%966,003
Mar 18, 2025102.56103.6999.52100.54100.54-2.72%840,475
Mar 17, 2025101.92104.47101.61103.35103.351.14%747,593
Mar 14, 202597.92103.3597.75102.19102.195.79%1,090,385
Mar 13, 2025102.80103.2896.2696.6096.60-6.52%707,097
Mar 12, 2025100.55103.9499.73103.34103.345.68%1,403,507
Mar 11, 202596.51100.0296.0097.7997.791.16%1,004,800
Mar 10, 2025100.87101.9091.7896.6796.67-7.22%2,680,281
Mar 7, 2025102.88106.0299.75104.19104.190.96%1,401,764
Mar 6, 2025109.20110.22102.97103.20103.20-7.96%1,378,592
Mar 5, 2025112.21113.69110.44112.12112.12-0.08%810,050
Mar 4, 2025107.18113.42105.53112.21112.212.80%1,017,209
Mar 3, 2025120.00120.22108.39109.15109.15-9.06%1,907,530
Feb 28, 2025117.97120.19116.43120.02120.021.43%610,766
Feb 27, 2025120.25122.36118.30118.33118.33-1.79%519,676
Feb 26, 2025121.53124.30119.41120.49120.49-0.02%948,189
Feb 25, 2025123.14125.30116.21120.51120.51-3.00%1,640,843
Feb 24, 2025126.76130.69124.11124.24124.24-1.30%1,895,099
Feb 21, 2025141.35142.95124.95125.88125.88-20.01%4,140,422
Feb 20, 2025160.02161.58156.86157.36157.36-2.01%1,118,099
Feb 19, 2025156.70161.78153.99160.58160.584.98%1,149,145
Feb 18, 2025154.00157.33152.88152.96152.96-0.16%634,947
Feb 14, 2025146.97154.06146.82153.20153.204.66%747,257
Feb 13, 2025144.22146.77142.68146.38146.381.91%509,885
Feb 12, 2025142.95144.70142.51143.64143.64-1.17%373,750
Feb 11, 2025148.65149.00143.64145.34145.34-3.11%553,951
Feb 10, 2025153.81153.81149.78150.01150.01-2.01%310,586
Feb 7, 2025155.35156.80152.46153.08153.08-1.42%550,581
Feb 6, 2025156.77156.77152.50155.28155.28-1.16%467,221
Feb 5, 2025155.09157.78152.99157.11157.111.81%511,359
Feb 4, 2025156.24157.86153.79154.32154.32-1.13%519,881
Feb 3, 2025154.62158.89153.80156.08156.08-0.23%546,847
Jan 31, 2025158.08159.42154.25156.44156.44-0.83%478,056
Jan 30, 2025160.40161.27157.66157.75157.75-0.79%349,953
Jan 29, 2025160.09161.13157.88159.01159.01-0.42%232,647
Jan 28, 2025157.54160.17156.14159.68159.681.69%353,698
Jan 27, 2025159.21161.23153.02157.03157.03-1.99%534,442
Jan 24, 2025159.43161.33158.30160.22160.22-0.62%369,743
Jan 23, 2025159.28163.71158.25161.22161.220.69%530,808
Jan 22, 2025159.40160.40158.63160.12160.120.49%531,763
Jan 21, 2025158.13161.31157.29159.34159.341.89%393,482
Jan 17, 2025157.24157.83153.68156.39156.39-0.08%529,055
Jan 16, 2025149.71158.01149.56156.51156.514.50%517,540