Skip to main content
logo
Glaukos Corporation (GKOS)
NYSE: GKOS · Real-Time Price · USD
125.00
+3.31 (2.72%)
At close: Jun 5, 2026, 4:00 PM EDT
125.10
+0.09 (0.08%)
After-hours: Jun 5, 2026, 7:00 PM EDT

Glaukos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026122.67128.05120.61125.00125.002.72%1,444,671
Jun 4, 2026114.19123.44113.13121.69121.697.08%1,551,259
Jun 3, 2026108.76115.48108.76113.64113.642.58%1,095,170
Jun 2, 2026101.77113.09100.26110.78110.787.43%1,864,559
Jun 1, 2026103.51105.0599.48103.12103.12-0.22%1,425,706
May 29, 2026106.57108.42101.47103.35103.35-2.98%1,680,275
May 28, 2026108.30111.05105.92106.52106.52-3.06%1,563,626
May 27, 2026114.09114.51109.27109.88109.88-4.43%1,231,240
May 26, 2026119.71120.55106.24114.97114.97-4.37%2,692,620
May 22, 2026139.14139.43118.64120.23120.23-13.52%2,698,418
May 21, 2026140.64140.64133.62139.03139.03-3.33%1,308,768
May 20, 2026140.95146.71137.83143.82143.822.80%951,632
May 19, 2026141.32142.85137.32139.90139.90-1.60%728,867
May 18, 2026144.99148.11141.52142.18142.18-1.27%814,287
May 15, 2026142.27144.16140.91144.01144.011.31%978,749
May 14, 2026137.73142.20136.34142.15142.153.54%536,356
May 13, 2026135.18138.34133.22137.29137.290.68%490,229
May 12, 2026135.10137.20133.11136.36136.360.73%667,105
May 11, 2026132.36136.26130.64135.37135.371.39%814,293
May 8, 2026135.12135.26130.04133.52133.52-0.47%454,477
May 7, 2026136.35137.34132.12134.15134.15-0.83%549,156
May 6, 2026133.69136.41131.35135.27135.271.39%889,289
May 5, 2026137.10137.87131.94133.42133.42-1.79%888,359
May 4, 2026139.68141.22134.74135.85135.85-3.12%942,764
May 1, 2026143.54146.75140.22140.22140.22-2.40%1,317,367
Apr 30, 2026141.50145.50130.90143.67143.6722.84%2,674,243
Apr 29, 2026117.84120.07113.00116.96116.96-2.23%1,164,271
Apr 28, 2026122.21123.05118.70119.63119.63-2.00%494,504
Apr 27, 2026121.57124.38120.82122.07122.070.49%802,376
Apr 24, 2026121.10122.28119.03121.48121.480.50%455,022
Apr 23, 2026121.25123.21119.84120.87120.87-0.64%473,875
Apr 22, 2026123.50126.39120.64121.65121.65-0.38%459,706
Apr 21, 2026123.98125.30121.17122.11122.11-1.96%496,806
Apr 20, 2026123.78127.00122.53124.55124.55-0.19%442,187
Apr 17, 2026123.80127.00123.41124.79124.792.61%585,704
Apr 16, 2026121.13123.40120.41121.62121.620.51%793,519
Apr 15, 2026121.02122.00118.57121.00121.000.40%491,763
Apr 14, 2026119.50122.00119.50120.52120.520.86%579,118
Apr 13, 2026116.33119.67116.00119.49119.492.65%543,383
Apr 10, 2026120.67120.96116.10116.40116.40-2.55%522,054
Apr 9, 2026118.28120.67115.28119.45119.450.70%536,001
Apr 8, 2026119.85123.01117.45118.62118.623.09%799,013
Apr 7, 2026115.01117.47113.26115.06115.06-1.40%707,039
Apr 6, 2026112.26116.81110.50116.69116.693.48%846,016
Apr 2, 2026109.79113.90108.72112.77112.770.12%591,427
Apr 1, 2026108.69113.66107.68112.64112.644.63%1,000,414
Mar 31, 2026106.75108.90104.78107.66107.662.52%627,562
Mar 30, 2026103.49105.47102.12105.01105.011.77%607,992
Mar 27, 2026106.74106.74102.12103.18103.18-4.24%625,325
Mar 26, 2026108.51110.13107.31107.75107.75-1.69%885,505