Glaukos Corporation (GKOS) NYSE

91.88

-2.06(-2.19%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20259393.9493.9495.3292.01758,745
September 04, 202593.9190.1490.1494.1489.831.17M
September 03, 202593.8794.4794.4794.7693.05678,612
September 02, 202594.4893.9593.9595.5793.16467,100
August 29, 202596.0995.8295.829794.99488,500
August 28, 202595.396.5696.5696.6794.72549,249
August 27, 202593.7795.1295.1296.493.77421,922
August 26, 202591.4393.7993.7994.0591.43584,402
August 25, 202594.0591.5591.5594.1891.53571,200
August 22, 202590.7994.1594.1594.7189.48688,169
August 21, 202589.8789.7989.7990.3988.85400,200
August 20, 202590.8990.9490.9491.3589.24666,900
August 19, 202589.591.0391.0391.0388.21842,119
August 18, 202590.0389.5289.5291.3689.39579,442
August 15, 202591.3589.8689.8692.2289.13907,204
August 14, 202591.2291.0891.0891.3788.94666,508
August 13, 202590.0391.7991.7992.790.01984,700
August 12, 202587.8389.3489.3489.5185.931.02M
August 11, 202584.6287.0287.0287.0984.37884,109
August 08, 202588.3384.6584.6588.9184.6812,044
August 07, 202589.04888890.385.981.14M
August 06, 202588.9188.4988.4990.0187.371.14M
August 05, 202587.1388.0688.0689.3884.581.76M
August 04, 202586.4387.587.587.985.43794,026
August 01, 202584.4186.1686.1686.4482.881.51M
July 31, 202593.586.0986.0994.8183.474.83M
July 30, 202595.2594.0594.0597.7694.022.44M
July 29, 202595.4393.7693.7695.4393.571.15M
July 28, 202595.2594.9294.9295.4894.05894,813
July 25, 202594.7294.394.394.9193.28851,500
July 24, 202596.1794.3894.3896.1992.421.12M
July 23, 202597.75969698.2195.931.12M
July 22, 202596.7496.3696.3697.4295.341.12M
July 21, 202597.4796.7396.7398.6496.69618,800
July 18, 2025100.197.797.7100.3297.69599,100
July 17, 202599.229999100.3398.64872,130
July 16, 202599.1698.598.5100.1997.51.13M
July 15, 2025103.1498.2698.26104.7298.071.13M
July 14, 2025103.61104.19104.19105.41103.5662,879
July 11, 2025104.98103.81103.81105.49103.08660,520
July 10, 2025104106.55106.55106.82103.39441,421
July 09, 2025102.54104.72104.72105.52101.3678,507
July 08, 2025102.36102.43102.43104.06101.46816,832
July 07, 2025103.76101.46101.46106.47101.39962,905
July 03, 2025103.98103.5103.5104.39102.2289,937
July 02, 2025103.22103.63103.66106.46101.96775,056
July 01, 2025102.28102.52102.52103.06100.92512,309
June 30, 2025102.47103.29103.29104.58101.99984,101
June 27, 2025101.1101.42101.42103.64100.461.96M
June 26, 202599.93101.06101.06101.2998.91453,589
June 25, 2025100.9899.3199.31101.3298.79404,100
June 24, 202597.82100.2100.2100.3196.86549,800
June 23, 202597.9796.896.899.7696.04684,700
June 20, 2025103.12100.15100.15103.1299.761.88M
June 18, 202599.8102.34102.34102.8298.181.06M
June 17, 202598.7999.8199.81101.7497.54813,229
June 16, 202598.32100.14100.14101.8898.321.25M
June 13, 202596.2197.697.699.796.01797,600
June 12, 20259897.697.698.8496.01847,300
June 11, 202596.1199.1599.15102.5696.11.78M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved