Advertisement
Advertisement
U.S. markets close in 4 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Glaukos Corporation (GKOS)

NYSE - Nasdaq Real Time Price. Currency in USD
45.54+0.27 (+0.60%)
As of 11:40AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202245.6946.0344.8645.5445.54109,184
Dec 07, 202244.0545.3243.5545.2745.27404,600
Dec 06, 202245.6845.6843.3844.0544.05406,800
Dec 05, 202247.0947.3745.2845.8845.88291,400
Dec 02, 202247.3848.0846.5447.8247.82558,000
Dec 01, 202246.9949.2246.7248.6648.66669,300
Nov 30, 202245.6946.9344.7246.5746.57642,500
Nov 29, 202246.2546.6845.4245.6245.62216,100
Nov 28, 202246.8647.2846.3146.4646.46258,200
Nov 25, 202247.2947.6647.0847.1347.13164,900
Nov 23, 202247.1948.2146.7147.4447.44241,000
Nov 22, 202247.2747.5346.5347.2247.22241,500
Nov 21, 202248.4549.2247.2047.2747.27203,600
Nov 18, 202249.1149.4047.9448.8848.88362,800
Nov 17, 202249.2049.5447.8648.1648.16402,500
Nov 16, 202250.6050.8549.4750.1350.13298,400
Nov 15, 202251.2952.2050.5550.7050.70290,000
Nov 14, 202251.6452.1050.2950.4150.41366,900
Nov 11, 202252.7952.7951.5151.9851.98372,400
Nov 10, 202251.6153.0751.2951.9251.92554,500
Nov 09, 202248.4649.9747.6649.3049.30504,300
Nov 08, 202247.0048.8746.0248.8248.82438,900
Nov 07, 202248.5549.0847.0547.0547.05407,900
Nov 04, 202248.8448.8446.2348.6748.67690,900
Nov 03, 202251.5452.0246.8448.2648.261,392,600
Nov 02, 202254.4255.9353.3853.4153.41474,400
Nov 01, 202256.6756.9154.4454.5854.58386,300
Oct 31, 202257.2557.6056.0456.0756.07346,200
Oct 28, 202257.0058.2556.6757.7557.75336,900
Oct 27, 202256.2957.0155.5957.0057.00325,200
Oct 26, 202254.9157.0854.8056.1356.13330,900
Oct 25, 202254.4456.1953.3854.2654.26314,900
Oct 24, 202255.3055.3053.8854.1554.15213,300
Oct 21, 202254.9055.2553.8654.9954.99241,700
Oct 20, 202253.4054.6853.0854.6254.62292,100
Oct 19, 202253.7853.8151.7153.3553.35403,400
Oct 18, 202256.3157.1754.3254.8454.84444,700
Oct 17, 202254.9756.3053.9354.7354.73319,800
Oct 14, 202253.9154.9953.5653.7853.78298,200
Oct 13, 202250.9754.3650.1853.2953.29290,100
Oct 12, 202252.5852.6051.4952.1352.13232,700
Oct 11, 202253.1154.2051.0852.6552.65311,400
Oct 10, 202255.0655.0952.7653.5853.58231,000
Oct 07, 202256.1756.4154.9255.3355.33254,000
Oct 06, 202257.0457.1856.1756.8256.82285,900
Oct 05, 202255.5757.2455.0856.9056.90331,300
Oct 04, 202255.7956.8855.5556.3656.36349,800
Oct 03, 202253.9054.9552.8253.0653.06387,400
Sep 30, 202253.6055.9253.2353.2453.24483,800
Sep 29, 202252.0454.0851.6153.5353.53591,700
Sep 28, 202251.4753.4751.3353.0153.01309,900
Sep 27, 202251.1152.0350.4751.1151.11364,000
Sep 26, 202249.9051.3849.6950.2550.25382,200
Sep 23, 202250.4950.8249.3950.3950.39436,100
Sep 22, 202254.0854.0850.1751.3751.37671,400
Sep 21, 202256.3756.9954.2854.6454.64408,200
Sep 20, 202256.9557.0455.5056.2456.24724,900
Sep 19, 202256.6857.3755.1057.0457.04446,100
Sep 16, 202255.9257.7155.3357.6757.67905,700
Sep 15, 202256.9957.2956.1256.8456.84538,100
Sep 14, 202256.2556.8455.2856.8356.83683,600
Sep 13, 202256.1957.3555.7856.2756.27475,000
Sep 12, 202256.6058.8256.6058.4958.49628,600
Sep 09, 202258.3758.5355.8656.3056.301,291,100
Sep 08, 202256.4459.6056.4458.3858.381,106,900
Sep 07, 202252.7660.9251.4957.0157.014,560,500
Sep 06, 202249.2049.2047.6348.1048.10334,400
Sep 02, 202249.5950.9048.4248.8348.83650,900
Sep 01, 202248.2148.9246.9048.8448.84372,500
Aug 31, 202248.6849.1748.0248.5548.55260,000
Aug 30, 202248.2548.5447.7648.0348.03381,100
Aug 29, 202249.1449.3147.8248.0048.00276,600
Aug 26, 202252.3152.5849.4849.8949.89550,400
Aug 25, 202252.8252.8452.0452.5952.59349,400
Aug 24, 202250.2952.6849.2752.0052.00628,200
Aug 23, 202249.5149.7648.4449.4149.41260,300
Aug 22, 202249.2950.1148.8149.0549.05243,200
Aug 19, 202250.7350.7349.2550.0850.08392,000
Aug 18, 202250.5551.2549.9051.1251.12398,900
Aug 17, 202252.3552.4250.6251.0951.09615,400
Aug 16, 202252.5353.0651.0852.7652.76530,700
Aug 15, 202249.8053.1249.8052.7352.73676,400
Aug 12, 202250.1750.8950.0050.3850.38420,900
Aug 11, 202250.4051.4349.8950.0050.00637,400
Aug 10, 202250.9451.3348.9950.3750.37671,500
Aug 09, 202251.6652.5249.9250.0750.07409,500
Aug 08, 202253.0254.1551.8452.3352.33392,800
Aug 05, 202251.6353.4451.6352.9852.98635,700
Aug 04, 202253.0054.2550.1053.5053.501,331,500
Aug 03, 202254.2154.3953.1353.3553.35598,300
Aug 02, 202252.4953.8852.2053.2753.27849,900
Aug 01, 202253.4855.1052.7952.8452.84472,100
Jul 29, 202253.1354.0752.7453.8553.85540,300
Jul 28, 202253.0354.0852.0953.7053.70314,800
Jul 27, 202251.0352.9150.9952.6152.61223,200
Jul 26, 202250.9551.7449.6750.9550.95419,800
Jul 25, 202249.9951.5749.4851.0351.03432,400
Jul 22, 202250.4251.1148.6649.9949.99453,400
Jul 21, 202250.1951.0649.7750.5850.58506,100
Jul 20, 202250.3651.0849.7850.0950.09474,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement