Glaukos Corporation - GKOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	80.56	81.28	81.28	81.61	79.02	575,042
September 26, 2025	81.43	79.92	79.92	82.14	79.35	1.18M
September 25, 2025	82.28	81.47	81.47	82.51	80.89	542,397
September 24, 2025	84.69	82.79	82.79	85.16	82.71	497,687
September 23, 2025	84.79	84.69	84.69	85.58	84.06	765,200
September 22, 2025	81.86	84.62	84.62	85.11	81.46	594,100
September 19, 2025	86.4	83.47	83.47	86.94	81.16	1.72M
September 18, 2025	83.15	85.84	85.84	86.18	81.8	947,500
September 17, 2025	82.49	82.1	82.1	83.62	80.53	1.12M
September 16, 2025	81.03	82.35	82.35	83.26	80.85	903,400
September 15, 2025	83.17	80.64	80.64	83.93	80.52	1.21M
September 12, 2025	87.2	82.76	82.76	87.37	82.53	883,623
September 11, 2025	87.54	87.47	87.47	89.33	87.14	786,200
September 10, 2025	90.37	87.52	87.52	90.95	86.81	867,000
September 09, 2025	91.36	90.91	90.91	91.88	90.17	646,900
September 08, 2025	94.14	91.88	91.88	94.32	91.73	662,748
September 05, 2025	93	93.94	93.94	95.32	92.01	758,745
September 04, 2025	93.91	90.14	90.14	94.14	89.83	1.17M
September 03, 2025	93.87	94.47	94.47	94.76	93.05	678,612
September 02, 2025	94.48	93.95	93.95	95.57	93.16	467,100
August 29, 2025	96.09	95.82	95.82	97	94.99	488,500
August 28, 2025	95.3	96.56	96.56	96.67	94.72	549,249
August 27, 2025	93.77	95.12	95.12	96.4	93.77	421,922
August 26, 2025	91.43	93.79	93.79	94.05	91.43	584,402
August 25, 2025	94.05	91.55	91.55	94.18	91.53	571,200
August 22, 2025	90.79	94.15	94.15	94.71	89.48	688,169
August 21, 2025	89.87	89.79	89.79	90.39	88.85	400,200
August 20, 2025	90.89	90.94	90.94	91.35	89.24	666,900
August 19, 2025	89.5	91.03	91.03	91.03	88.21	842,119
August 18, 2025	90.03	89.52	89.52	91.36	89.39	579,442
August 15, 2025	91.35	89.86	89.86	92.22	89.13	907,204
August 14, 2025	91.22	91.08	91.08	91.37	88.94	666,508
August 13, 2025	90.03	91.79	91.79	92.7	90.01	984,700
August 12, 2025	87.83	89.34	89.34	89.51	85.93	1.02M
August 11, 2025	84.62	87.02	87.02	87.09	84.37	884,109
August 08, 2025	88.33	84.65	84.65	88.91	84.6	812,044
August 07, 2025	89.04	88	88	90.3	85.98	1.14M
August 06, 2025	88.91	88.49	88.49	90.01	87.37	1.14M
August 05, 2025	87.13	88.06	88.06	89.38	84.58	1.76M
August 04, 2025	86.43	87.5	87.5	87.9	85.43	794,026
August 01, 2025	84.41	86.16	86.16	86.44	82.88	1.51M
July 31, 2025	93.5	86.09	86.09	94.81	83.47	4.83M
July 30, 2025	95.25	94.05	94.05	97.76	94.02	2.44M
July 29, 2025	95.43	93.76	93.76	95.43	93.57	1.15M
July 28, 2025	95.25	94.92	94.92	95.48	94.05	894,813
July 25, 2025	94.72	94.3	94.3	94.91	93.28	851,500
July 24, 2025	96.17	94.38	94.38	96.19	92.42	1.12M
July 23, 2025	97.75	96	96	98.21	95.93	1.12M
July 22, 2025	96.74	96.36	96.36	97.42	95.34	1.12M
July 21, 2025	97.47	96.73	96.73	98.64	96.69	618,800
July 18, 2025	100.1	97.7	97.7	100.32	97.69	599,100
July 17, 2025	99.22	99	99	100.33	98.64	872,130
July 16, 2025	99.16	98.5	98.5	100.19	97.5	1.13M
July 15, 2025	103.14	98.26	98.26	104.72	98.07	1.13M
July 14, 2025	103.61	104.19	104.19	105.41	103.5	662,879
July 11, 2025	104.98	103.81	103.81	105.49	103.08	660,520
July 10, 2025	104	106.55	106.55	106.82	103.39	441,421
July 09, 2025	102.54	104.72	104.72	105.52	101.3	678,507
July 08, 2025	102.36	102.43	102.43	104.06	101.46	816,832
July 07, 2025	103.76	101.46	101.46	106.47	101.39	962,905

Glaukos Corporation (GKOS) NYSE