Glaukos Corp (NY: GKOS )

92.54 -0.15 (-0.16%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 89.59 91.52 87.25 88.69 590,100 -1.95(-2.15%)
Jan 28, 2021 89.39 92.19 87.89 90.64 664,942 +2.27(+2.57%)
Jan 27, 2021 84.10 88.48 81.31 88.37 781,124 +2.80(+3.27%)
Jan 26, 2021 85.63 86.49 84.59 85.57 308,707 +0.60(+0.71%)
Jan 25, 2021 87.00 87.26 83.12 84.97 474,078 -2.20(-2.52%)
Jan 22, 2021 87.59 88.12 86.65 87.17 469,500 -1.57(-1.77%)
Jan 21, 2021 90.44 90.71 88.21 88.74 455,824 -1.22(-1.36%)
Jan 20, 2021 89.46 90.27 88.52 89.96 540,954 +1.46(+1.65%)
Jan 19, 2021 86.89 89.41 86.89 88.50 433,368 +2.16(+2.50%)
Jan 15, 2021 86.25 87.44 85.38 86.34 297,500 -0.37(-0.43%)
Jan 14, 2021 84.05 88.21 83.79 86.71 1,116,809 +2.53(+3.01%)
Jan 13, 2021 78.07 84.47 76.32 84.18 737,100 +6.19(+7.94%)
Jan 12, 2021 76.74 78.90 76.57 77.99 233,788 +0.80(+1.04%)
Jan 11, 2021 76.84 78.52 76.53 77.19 197,566 -1.04(-1.33%)
Jan 08, 2021 76.80 79.50 76.80 78.23 392,100 +1.72(+2.25%)
Jan 07, 2021 75.79 77.41 75.60 76.51 533,953 +1.06(+1.40%)
Jan 06, 2021 72.62 76.48 72.62 75.45 552,659 +3.00(+4.14%)
Jan 05, 2021 70.59 73.48 70.59 72.45 514,660 +2.02(+2.87%)
Jan 04, 2021 75.71 75.71 69.89 70.43 642,397 -4.83(-6.42%)
Dec 31, 2020 75.26 75.26 75.26 306,684 +0.47(+0.63%)
Dec 30, 2020 73.58 76.20 73.46 74.79 306,684 +2.21(+3.04%)
Dec 29, 2020 73.56 74.09 72.47 72.58 327,902 -0.40(-0.55%)
Dec 28, 2020 74.99 75.13 72.92 72.98 358,690 -1.01(-1.37%)
Dec 24, 2020 75.00 75.51 73.39 73.99 217,900 -0.88(-1.18%)
Dec 23, 2020 74.11 75.24 73.48 74.87 313,289 +0.73(+0.98%)
Dec 22, 2020 74.81 75.73 74.08 74.14 489,978 -0.52(-0.70%)
Dec 21, 2020 70.69 74.72 70.42 74.66 343,293 +2.40(+3.32%)
Dec 18, 2020 73.28 73.83 72.10 72.26 965,500 -0.73(-1.00%)
Dec 17, 2020 72.08 74.17 72.02 72.99 297,765 +1.05(+1.46%)
Dec 16, 2020 72.21 73.16 71.15 71.94 331,304 +1.05(+1.48%)
Dec 15, 2020 68.60 71.72 68.39 70.89 375,927 +2.88(+4.23%)
Dec 14, 2020 68.32 69.86 68.00 68.01 438,282 +0.57(+0.85%)
Dec 11, 2020 67.61 69.71 66.81 67.44 308,800 -0.75(-1.10%)
Dec 10, 2020 67.10 69.46 66.38 68.19 365,156 +0.91(+1.35%)
Dec 09, 2020 70.09 70.99 66.97 67.28 712,777 -2.21(-3.18%)
Dec 08, 2020 68.28 69.99 68.28 69.49 354,270 +0.66(+0.96%)
Dec 07, 2020 70.19 70.53 68.72 68.83 301,930 -1.40(-1.99%)
Dec 04, 2020 71.17 71.29 67.81 70.23 437,300 -0.64(-0.90%)
Dec 03, 2020 69.45 71.96 69.45 70.87 343,027 +1.33(+1.91%)
Dec 02, 2020 67.50 69.69 67.21 69.54 254,221 +1.59(+2.34%)
Dec 01, 2020 68.12 69.61 67.68 67.95 377,885 +0.47(+0.70%)
Nov 30, 2020 68.22 68.75 67.01 67.48 290,377 -0.49(-0.72%)
Nov 27, 2020 65.72 68.28 65.72 67.97 117,900 +1.87(+2.83%)
Nov 25, 2020 66.51 67.71 65.74 66.10 179,700 -0.66(-0.99%)
Nov 24, 2020 67.68 68.54 66.67 66.76 261,245 -0.26(-0.39%)
Nov 23, 2020 64.99 67.85 64.64 67.02 581,889 +2.73(+4.25%)
Nov 20, 2020 67.83 68.15 63.63 64.29 710,700 -4.04(-5.91%)
Nov 19, 2020 65.83 68.41 65.83 68.33 292,496 +1.69(+2.54%)
Nov 18, 2020 67.70 68.95 66.12 66.64 481,014 -1.00(-1.48%)
Nov 17, 2020 66.94 67.70 65.68 67.64 466,338 +1.58(+2.39%)
Nov 16, 2020 67.60 68.05 65.28 66.06 494,867 -0.55(-0.83%)
Nov 13, 2020 66.03 67.12 65.44 66.61 260,000 +1.48(+2.27%)
Nov 12, 2020 65.36 67.26 63.96 65.13 686,119 -0.87(-1.32%)
Nov 11, 2020 65.00 66.46 64.08 66.00 500,511 +1.40(+2.17%)
Nov 10, 2020 61.96 65.89 61.96 64.60 751,240 +1.43(+2.26%)
Nov 09, 2020 64.07 66.56 63.07 63.17 939,306 +2.86(+4.74%)
Nov 06, 2020 59.01 63.37 57.50 60.31 910,500 +3.81(+6.74%)
Nov 05, 2020 57.29 58.07 55.99 56.50 804,241 +0.48(+0.86%)
Nov 04, 2020 54.95 57.71 54.95 56.02 470,271 +0.77(+1.39%)
Nov 03, 2020 55.19 55.69 53.93 55.25 1,022,806 +0.76(+1.39%)
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.