Glaukos Corporation - GKOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	103.98	103.5	103.5	104.39	102.2	289,937
July 02, 2025	103.22	103.63	103.66	106.46	101.96	775,056
July 01, 2025	102.28	102.52	102.52	103.06	100.92	512,309
June 30, 2025	102.47	103.29	103.29	104.58	101.99	984,101
June 27, 2025	101.1	101.42	101.42	103.64	100.46	1.96M
June 26, 2025	99.93	101.06	101.06	101.29	98.91	453,589
June 25, 2025	100.98	99.31	99.31	101.32	98.79	404,100
June 24, 2025	97.82	100.2	100.2	100.31	96.86	549,800
June 23, 2025	97.97	96.8	96.8	99.76	96.04	684,700
June 20, 2025	103.12	100.15	100.15	103.12	99.76	1.88M
June 18, 2025	99.8	102.34	102.34	102.82	98.18	1.06M
June 17, 2025	98.79	99.81	99.81	101.74	97.54	813,229
June 16, 2025	98.32	100.14	100.14	101.88	98.32	1.25M
June 13, 2025	96.21	97.6	97.6	99.7	96.01	797,600
June 12, 2025	98	97.6	97.6	98.84	96.01	847,300
June 11, 2025	96.11	99.15	99.15	102.56	96.1	1.78M
June 10, 2025	94.67	95.64	95.64	96.39	94.18	778,558
June 09, 2025	94.06	94.64	94.64	94.88	92.32	683,600
June 06, 2025	94.34	92.99	92.99	95	92.92	653,300
June 05, 2025	91.01	92.69	92.69	93.81	90.9	811,360
June 04, 2025	93.88	90.96	90.96	94.99	90.92	907,327
June 03, 2025	95.12	94.49	94.49	96.91	93.88	740,400
June 02, 2025	94.02	94.79	94.79	95.2	91.37	598,332
May 30, 2025	93.79	94.29	94.29	95.14	91.97	1.15M
May 29, 2025	96.16	94.87	94.87	97.04	94.01	1.2M
May 28, 2025	97.34	94.96	94.96	97.34	94.67	591,518
May 27, 2025	98.14	96.97	96.97	101.57	96.57	1.11M
May 23, 2025	94.78	96.02	96.02	96.8	94.64	828,952
May 22, 2025	93.86	97.19	97.19	97.49	93.52	864,345

Glaukos Corporation (GKOS) NYSE