Glaukos Corporation (GKOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 99.49 | 101.24 | 98.31 | 101.10 | 101.10 | 351,098 |
| Apr 22, 2024 | 97.14 | 99.83 | 96.36 | 98.95 | 98.95 | 363,700 |
| Apr 19, 2024 | 95.00 | 98.70 | 94.16 | 96.50 | 96.50 | 697,800 |
| Apr 18, 2024 | 96.68 | 97.29 | 94.14 | 95.13 | 95.13 | 382,000 |
| Apr 17, 2024 | 96.99 | 98.64 | 96.15 | 96.89 | 96.89 | 288,700 |
| Apr 16, 2024 | 95.98 | 98.36 | 95.79 | 96.95 | 96.95 | 430,300 |
| Apr 15, 2024 | 98.99 | 99.48 | 95.79 | 96.84 | 96.84 | 336,600 |
| Apr 12, 2024 | 98.42 | 99.33 | 97.09 | 98.23 | 98.23 | 353,700 |
| Apr 11, 2024 | 100.46 | 100.97 | 98.00 | 99.26 | 99.26 | 374,200 |
| Apr 10, 2024 | 99.14 | 101.04 | 98.84 | 99.71 | 99.71 | 417,900 |
| Apr 09, 2024 | 100.17 | 102.33 | 99.69 | 101.31 | 101.31 | 394,900 |
| Apr 08, 2024 | 97.36 | 102.32 | 97.01 | 100.63 | 100.63 | 1,304,900 |
| Apr 05, 2024 | 93.81 | 97.77 | 93.18 | 96.77 | 96.77 | 545,700 |
| Apr 04, 2024 | 94.95 | 96.78 | 94.09 | 94.12 | 94.12 | 482,800 |
| Apr 03, 2024 | 89.94 | 97.75 | 89.94 | 94.31 | 94.31 | 913,100 |
| Apr 02, 2024 | 91.54 | 92.22 | 88.16 | 89.48 | 89.48 | 822,300 |
| Apr 01, 2024 | 94.55 | 94.96 | 91.51 | 93.10 | 93.10 | 352,300 |
| Mar 28, 2024 | 92.91 | 94.36 | 92.29 | 94.29 | 94.29 | 458,700 |
| Mar 27, 2024 | 90.49 | 92.71 | 89.61 | 92.69 | 92.69 | 452,700 |
| Mar 26, 2024 | 90.09 | 90.41 | 87.59 | 89.70 | 89.70 | 459,900 |
| Mar 25, 2024 | 88.72 | 90.83 | 87.83 | 88.72 | 88.72 | 764,100 |
| Mar 22, 2024 | 87.31 | 91.14 | 87.31 | 88.08 | 88.08 | 790,500 |
| Mar 21, 2024 | 88.18 | 88.89 | 86.74 | 87.52 | 87.52 | 360,100 |
| Mar 20, 2024 | 87.08 | 88.27 | 85.31 | 87.29 | 87.29 | 406,400 |
| Mar 19, 2024 | 85.53 | 88.52 | 85.23 | 87.62 | 87.62 | 288,800 |
| Mar 18, 2024 | 86.05 | 87.07 | 85.04 | 85.45 | 85.45 | 343,300 |
| Mar 15, 2024 | 84.79 | 86.29 | 84.08 | 85.49 | 85.49 | 645,500 |
| Mar 14, 2024 | 87.01 | 87.52 | 84.52 | 85.78 | 85.78 | 369,800 |
| Mar 13, 2024 | 86.91 | 89.39 | 86.80 | 87.61 | 87.61 | 294,700 |
| Mar 12, 2024 | 86.38 | 88.41 | 85.42 | 87.00 | 87.00 | 416,700 |
| Mar 11, 2024 | 87.24 | 87.74 | 86.21 | 86.86 | 86.86 | 288,700 |
| Mar 08, 2024 | 89.32 | 90.32 | 87.45 | 87.46 | 87.46 | 356,600 |
| Mar 07, 2024 | 86.22 | 89.14 | 85.98 | 88.91 | 88.91 | 687,300 |
| Mar 06, 2024 | 84.87 | 86.22 | 84.00 | 85.50 | 85.50 | 373,300 |
| Mar 05, 2024 | 88.12 | 88.12 | 83.90 | 84.31 | 84.31 | 774,500 |
| Mar 04, 2024 | 88.97 | 90.04 | 87.92 | 88.56 | 88.56 | 588,200 |
| Mar 01, 2024 | 88.59 | 88.89 | 86.64 | 88.82 | 88.82 | 853,300 |
| Feb 29, 2024 | 91.44 | 91.69 | 88.30 | 88.59 | 88.59 | 568,900 |
| Feb 28, 2024 | 89.88 | 91.14 | 88.87 | 90.04 | 90.04 | 453,000 |
| Feb 27, 2024 | 91.59 | 92.83 | 90.09 | 90.47 | 90.47 | 332,600 |
| Feb 26, 2024 | 90.11 | 91.66 | 89.61 | 91.63 | 91.63 | 611,800 |
| Feb 23, 2024 | 90.37 | 95.17 | 88.49 | 89.57 | 89.57 | 1,195,900 |
| Feb 22, 2024 | 95.58 | 95.99 | 90.61 | 91.46 | 91.46 | 984,000 |
| Feb 21, 2024 | 91.14 | 92.83 | 90.21 | 92.79 | 92.79 | 528,600 |
| Feb 20, 2024 | 92.60 | 93.14 | 91.38 | 92.13 | 92.13 | 467,900 |
| Feb 16, 2024 | 94.79 | 96.00 | 91.96 | 92.63 | 92.63 | 644,600 |
| Feb 15, 2024 | 95.39 | 96.17 | 93.43 | 96.11 | 96.11 | 351,300 |
| Feb 14, 2024 | 94.81 | 96.27 | 94.26 | 94.73 | 94.73 | 398,300 |
| Feb 13, 2024 | 93.55 | 95.81 | 92.50 | 93.57 | 93.57 | 367,000 |
| Feb 12, 2024 | 96.15 | 97.24 | 95.09 | 96.33 | 96.33 | 474,100 |
| Feb 09, 2024 | 96.32 | 97.02 | 95.33 | 96.25 | 96.25 | 308,700 |
| Feb 08, 2024 | 93.90 | 96.42 | 93.90 | 95.99 | 95.99 | 552,500 |
| Feb 07, 2024 | 93.42 | 95.42 | 92.79 | 94.30 | 94.30 | 529,000 |
| Feb 06, 2024 | 91.63 | 94.77 | 91.01 | 93.31 | 93.31 | 369,700 |
| Feb 05, 2024 | 91.29 | 91.76 | 90.72 | 91.08 | 91.08 | 300,700 |
| Feb 02, 2024 | 90.51 | 92.49 | 90.11 | 91.94 | 91.94 | 262,300 |
| Feb 01, 2024 | 89.36 | 92.40 | 88.85 | 91.87 | 91.87 | 416,800 |
| Jan 31, 2024 | 91.46 | 92.59 | 88.24 | 89.03 | 89.03 | 671,500 |
| Jan 30, 2024 | 93.77 | 93.89 | 90.09 | 91.05 | 91.05 | 433,500 |
| Jan 29, 2024 | 92.35 | 94.24 | 92.27 | 94.17 | 94.17 | 462,100 |
| Jan 26, 2024 | 91.90 | 92.72 | 90.85 | 92.52 | 92.52 | 546,800 |
| Jan 25, 2024 | 93.49 | 93.55 | 90.67 | 90.70 | 90.70 | 885,100 |
| Jan 24, 2024 | 93.50 | 93.74 | 91.11 | 92.03 | 92.03 | 2,187,300 |
| Jan 23, 2024 | 93.49 | 93.55 | 89.13 | 92.56 | 92.56 | 8,922,200 |
| Jan 22, 2024 | 92.40 | 94.12 | 91.75 | 93.23 | 93.23 | 701,100 |
| Jan 19, 2024 | 90.54 | 91.44 | 88.87 | 91.29 | 91.29 | 389,000 |
| Jan 18, 2024 | 90.00 | 91.56 | 89.46 | 90.81 | 90.81 | 511,200 |
| Jan 17, 2024 | 88.25 | 89.38 | 87.59 | 89.37 | 89.37 | 395,000 |
| Jan 16, 2024 | 87.65 | 89.95 | 87.18 | 89.25 | 89.25 | 828,000 |
| Jan 12, 2024 | 88.67 | 89.25 | 88.06 | 88.49 | 88.49 | 637,000 |
| Jan 11, 2024 | 87.00 | 88.01 | 85.88 | 87.85 | 87.85 | 482,900 |
| Jan 10, 2024 | 86.74 | 88.25 | 85.67 | 87.16 | 87.16 | 594,300 |
| Jan 09, 2024 | 81.47 | 88.26 | 81.37 | 86.55 | 86.55 | 956,900 |
| Jan 08, 2024 | 79.99 | 84.54 | 79.99 | 82.00 | 82.00 | 985,200 |
| Jan 05, 2024 | 76.49 | 79.26 | 76.25 | 79.11 | 79.11 | 801,300 |
| Jan 04, 2024 | 76.30 | 77.71 | 75.90 | 77.16 | 77.16 | 539,900 |
| Jan 03, 2024 | 76.60 | 77.53 | 74.75 | 76.40 | 76.40 | 568,000 |
| Jan 02, 2024 | 79.03 | 79.31 | 76.15 | 77.08 | 77.08 | 611,000 |
| Dec 29, 2023 | 80.42 | 80.42 | 77.84 | 79.49 | 79.49 | 459,900 |
| Dec 28, 2023 | 80.80 | 82.25 | 79.54 | 80.42 | 80.42 | 297,100 |
| Dec 27, 2023 | 79.85 | 80.51 | 79.14 | 80.47 | 80.47 | 487,100 |
| Dec 26, 2023 | 80.00 | 82.08 | 79.13 | 79.79 | 79.79 | 643,400 |
| Dec 22, 2023 | 85.71 | 86.53 | 79.50 | 82.34 | 82.34 | 1,096,500 |
| Dec 21, 2023 | 81.87 | 85.75 | 80.59 | 85.11 | 85.11 | 1,330,800 |
| Dec 20, 2023 | 81.22 | 81.85 | 79.31 | 79.60 | 79.60 | 804,400 |
| Dec 19, 2023 | 79.78 | 81.66 | 78.44 | 81.24 | 81.24 | 792,600 |
| Dec 18, 2023 | 80.78 | 81.29 | 77.79 | 79.05 | 79.05 | 681,900 |
| Dec 15, 2023 | 75.22 | 81.84 | 74.55 | 81.48 | 81.48 | 3,191,600 |
| Dec 14, 2023 | 65.00 | 77.44 | 65.00 | 75.74 | 75.74 | 3,434,200 |
| Dec 13, 2023 | 62.64 | 64.39 | 59.58 | 60.42 | 60.42 | 965,000 |
| Dec 12, 2023 | 62.45 | 62.65 | 61.57 | 62.42 | 62.42 | 574,500 |
| Dec 11, 2023 | 63.37 | 63.58 | 62.19 | 62.63 | 62.63 | 498,700 |
| Dec 08, 2023 | 62.29 | 63.98 | 62.15 | 63.63 | 63.63 | 421,700 |
| Dec 07, 2023 | 62.07 | 63.46 | 61.61 | 62.86 | 62.86 | 300,000 |
| Dec 06, 2023 | 65.34 | 65.42 | 62.10 | 62.28 | 62.28 | 467,200 |
| Dec 05, 2023 | 63.77 | 65.24 | 62.29 | 65.02 | 65.02 | 401,200 |
| Dec 04, 2023 | 64.57 | 65.47 | 63.07 | 64.01 | 64.01 | 511,600 |
| Dec 01, 2023 | 63.86 | 65.25 | 63.54 | 65.13 | 65.13 | 449,400 |
| Nov 30, 2023 | 61.99 | 63.94 | 61.69 | 63.89 | 63.89 | 695,900 |
| Nov 29, 2023 | 59.72 | 62.59 | 59.72 | 62.00 | 62.00 | 645,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.