Glaukos Corporation - GKOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.33	120.27	120.27	120.8	116.3	756,219
February 19, 2026	119.47	117.1	117.1	120.19	114.9	1.13M
February 18, 2026	103.55	121	121	121.7	103.55	1.79M
February 17, 2026	109.73	106.64	106.64	111.78	106.58	1.26M
February 13, 2026	107.59	109.47	109.47	110.62	106.75	606,818
February 12, 2026	108.87	106.74	106.74	109.34	105.37	498,146
February 11, 2026	114.99	109.03	109.03	114.99	106.43	869,190
February 10, 2026	113.42	113.03	113.03	115.19	112.64	435,300
February 09, 2026	112.63	113.27	113.27	113.51	110.39	538,820
February 06, 2026	114.37	112.52	112.52	114.98	110.65	951,657
February 05, 2026	114.9	113.52	113.52	116.76	112.67	787,328
February 04, 2026	117.95	114.67	114.67	118.1	110.72	930,111
February 03, 2026	118.52	118.14	118.14	119.57	116.4	501,600
February 02, 2026	119.64	117.47	117.47	121.74	117.41	530,500
January 30, 2026	120.14	119.38	119.38	123.54	116.63	761,121
January 29, 2026	123.94	119.07	119.07	123.94	118.67	753,100
January 28, 2026	122.1	123.94	123.94	128.84	121.85	1.06M
January 27, 2026	123.57	118.7	118.7	124	116.73	793,200
January 26, 2026	121.45	124.27	124.27	124.39	118.55	872,424
January 23, 2026	124.95	119.98	119.98	125.04	119.86	792,018
January 22, 2026	126.5	125.9	125.9	130.23	125.05	1.22M
January 21, 2026	121.31	124.16	124.16	124.83	119.69	910,211
January 20, 2026	118.57	123.45	123.45	124.44	118.26	1.23M
January 16, 2026	114.57	120.24	120.24	121.63	113.97	1.47M
January 15, 2026	104.56	114.48	114.48	114.67	103.11	1.36M
January 14, 2026	94.81	104.43	104.43	105.1	93.96	2.22M
January 13, 2026	110.7	110.23	110.23	111.53	108.71	691,583
January 12, 2026	112.11	110.91	110.91	112.11	109.24	293,707
January 09, 2026	113.9	112.92	112.92	114.77	110.71	575,617
January 08, 2026	112.4	114.15	114.15	115	111.97	625,732
January 07, 2026	112.63	113.73	113.73	114.57	112.55	388,041
January 06, 2026	111.38	112.28	112.28	113.81	109.07	718,641
January 05, 2026	110.71	112.51	112.51	113.97	110.71	487,895
January 02, 2026	114.47	110.72	110.72	114.47	110.46	517,300
December 31, 2025	114.14	112.91	112.91	114.62	112.63	341,602
December 30, 2025	115.34	114.24	114.24	115.89	114.09	281,939
December 29, 2025	116.09	115.55	115.55	116.78	115	309,912
December 26, 2025	116.11	116.21	116.21	116.8	115.22	255,847
December 24, 2025	116.38	116.64	116.64	117.94	116.24	179,542
December 23, 2025	116.83	116.18	116.18	117.13	115.07	378,400
December 22, 2025	117.22	117.09	117.09	118.17	115.21	602,000
December 19, 2025	113.26	116.22	116.22	116.38	112.67	1.15M
December 18, 2025	114.32	113.21	113.21	116.72	113.11	739,500
December 17, 2025	113.57	112.42	112.42	115.82	111.81	871,516
December 16, 2025	111.56	113.76	113.76	114.81	111.09	1.19M
December 15, 2025	109.93	111.73	111.73	112.64	109.33	1.47M
December 12, 2025	108.96	108.88	108.88	110.37	108.45	477,183
December 11, 2025	109.2	109.23	109.23	110.87	108.16	787,728
December 10, 2025	106.71	108.72	108.72	109.38	105.88	1.02M
December 09, 2025	108.96	106.87	106.87	110.02	106.52	738,000
December 08, 2025	109.45	108.46	108.46	109.74	107.28	642,434
December 05, 2025	109.17	108.51	108.51	112	107.65	467,800
December 04, 2025	107.52	108.85	108.85	110.01	107.3	607,094
December 03, 2025	106.5	107.46	107.46	109.31	106.03	763,100
December 02, 2025	106.25	106.07	106.07	107.82	104.84	655,849
December 01, 2025	105.29	106.11	106.11	106.61	104.11	570,248
November 28, 2025	105	106.29	106.29	107.18	104.82	244,200
November 26, 2025	103.23	105.39	105.39	107	103.18	1.08M
November 25, 2025	98.67	104.35	104.35	106.04	98.67	1.34M
November 24, 2025	98.71	98.06	98.06	100.34	96.35	1.13M

Glaukos Corporation (GKOS) NYSE