Glaukos Corp (NY: GKOS )

82.94 USD +0.44 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 82.15 84.11 82.15 82.94 275,830 +0.44(+0.53%)
Apr 12, 2021 82.79 82.96 80.92 82.50 320,180 -0.63(-0.76%)
Apr 09, 2021 85.56 85.81 80.34 83.13 386,800 -2.71(-3.16%)
Apr 08, 2021 82.55 85.85 82.44 85.84 754,118 +5.89(+7.37%)
Apr 07, 2021 81.85 81.92 79.45 79.95 281,971 -1.79(-2.19%)
Apr 06, 2021 80.45 82.99 80.00 81.74 541,257 +1.32(+1.64%)
Apr 05, 2021 82.53 82.53 78.87 80.42 1,089,640 -1.55(-1.89%)
Apr 01, 2021 84.92 85.18 81.00 81.97 720,100 -1.96(-2.34%)
Mar 31, 2021 85.38 86.83 83.63 83.93 679,311 -0.55(-0.65%)
Mar 30, 2021 82.57 85.01 81.82 84.48 276,554 +1.52(+1.83%)
Mar 29, 2021 84.92 86.98 82.84 82.96 291,160 -2.62(-3.06%)
Mar 26, 2021 85.61 86.23 83.01 85.58 286,400 +0.58(+0.68%)
Mar 25, 2021 80.78 85.62 80.50 85.00 327,120 +3.12(+3.81%)
Mar 24, 2021 85.30 85.73 81.64 81.88 289,520 -2.45(-2.91%)
Mar 23, 2021 86.63 87.55 83.32 84.33 533,555 -3.22(-3.68%)
Mar 22, 2021 89.16 90.25 87.29 87.55 339,939 -0.88(-1.00%)
Mar 19, 2021 86.24 88.64 85.92 88.43 707,400 +2.49(+2.90%)
Mar 18, 2021 88.98 88.98 85.43 85.94 267,948 -3.80(-4.23%)
Mar 17, 2021 87.57 90.31 86.31 89.74 206,942 +0.80(+0.90%)
Mar 16, 2021 89.10 90.85 88.31 88.94 287,980 -0.28(-0.31%)
Mar 15, 2021 87.88 90.64 87.88 89.22 186,495 +0.37(+0.42%)
Mar 12, 2021 88.46 89.02 86.52 88.85 278,800 -0.29(-0.33%)
Mar 11, 2021 88.90 89.43 87.31 89.14 362,690 +2.09(+2.40%)
Mar 10, 2021 87.42 88.23 86.34 87.05 311,994 +1.85(+2.17%)
Mar 09, 2021 83.51 86.45 83.37 85.20 403,891 +3.39(+4.14%)
Mar 08, 2021 86.14 87.62 81.65 81.81 366,202 -3.95(-4.61%)
Mar 05, 2021 85.26 86.00 79.68 85.76 510,600 +2.03(+2.42%)
Mar 04, 2021 87.77 88.28 82.26 83.73 525,471 -5.29(-5.94%)
Mar 03, 2021 95.85 96.46 88.20 89.02 444,993 -7.06(-7.35%)
Mar 02, 2021 97.30 99.00 95.57 96.08 309,514 -1.34(-1.38%)
Mar 01, 2021 93.99 98.26 93.03 97.42 482,904 +2.86(+3.02%)
Feb 26, 2021 93.15 97.49 91.06 94.56 492,000 +2.45(+2.66%)
Feb 25, 2021 96.67 98.24 91.57 92.11 319,675 -4.32(-4.48%)
Feb 24, 2021 94.50 97.49 93.30 96.43 597,651 +2.36(+2.51%)
Feb 23, 2021 93.56 94.87 91.23 94.07 436,736 -0.84(-0.89%)
Feb 22, 2021 92.64 94.94 91.91 94.91 433,235 +1.55(+1.66%)
Feb 19, 2021 89.27 94.56 88.90 93.36 576,000 +4.45(+5.01%)
Feb 18, 2021 89.80 90.32 87.80 88.91 241,240 -1.82(-2.01%)
Feb 17, 2021 94.00 94.00 89.65 90.73 354,113 -4.01(-4.23%)
Feb 16, 2021 95.20 96.21 94.21 94.74 585,236 -0.22(-0.23%)
Feb 12, 2021 95.00 96.09 94.40 94.96 430,500 -0.34(-0.36%)
Feb 11, 2021 96.05 96.05 93.75 95.30 389,348 -0.22(-0.23%)
Feb 10, 2021 97.20 97.79 95.15 95.52 363,824 -1.15(-1.19%)
Feb 09, 2021 96.98 97.45 95.87 96.67 340,801 +0.00(+0.00%)
Feb 08, 2021 96.50 97.19 95.64 96.67 239,976 +0.83(+0.87%)
Feb 05, 2021 96.25 96.48 94.03 95.84 246,100 +0.66(+0.69%)
Feb 04, 2021 93.77 96.71 93.57 95.18 449,957 +2.54(+2.74%)
Feb 03, 2021 91.97 93.17 91.09 92.64 222,958 +0.53(+0.58%)
Feb 02, 2021 91.72 92.93 91.28 92.11 238,572 +2.59(+2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.