Glaukos Corp (NY: GKOS )

93.40 +0.71 (+0.77%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.20 38.19 36.92 37.77 525,033 +0.61(+1.64%)
May 30, 2018 37.47 37.75 37.00 37.16 388,001 -0.12(-0.32%)
May 29, 2018 36.60 37.30 35.71 37.28 480,323 +0.67(+1.83%)
May 25, 2018 36.61 36.61 36.61 0 +1.12(+3.16%)
May 24, 2018 35.00 36.18 35.00 35.49 370,300 +0.53(+1.52%)
May 23, 2018 34.08 35.00 34.08 34.96 468,152 +0.79(+2.31%)
May 22, 2018 34.50 34.70 34.00 34.17 339,604 -0.33(-0.96%)
May 21, 2018 34.55 34.99 34.47 34.50 187,788 -0.12(-0.35%)
May 18, 2018 34.59 34.97 34.39 34.62 315,468 +0.12(+0.35%)
May 17, 2018 33.83 34.73 33.81 34.50 348,981 +0.58(+1.71%)
May 16, 2018 33.50 34.38 33.36 33.92 346,669 +0.42(+1.25%)
May 15, 2018 32.78 33.69 32.49 33.50 308,889 +0.77(+2.35%)
May 14, 2018 31.68 32.80 31.52 32.73 450,933 +0.98(+3.09%)
May 11, 2018 33.69 33.90 31.09 31.75 793,456 -2.32(-6.81%)
May 10, 2018 36.12 36.12 32.32 34.07 1,256,735 -0.92(-2.63%)
May 09, 2018 35.75 36.22 34.47 34.99 827,402 -0.70(-1.96%)
May 08, 2018 35.82 36.00 35.45 35.69 598,006 -0.11(-0.31%)
May 07, 2018 34.70 36.60 34.54 35.80 588,339 +1.35(+3.92%)
May 04, 2018 34.79 34.96 34.41 34.45 321,389 -0.55(-1.57%)
May 03, 2018 34.74 35.06 34.07 35.00 380,972 +0.18(+0.52%)
May 02, 2018 33.30 34.91 33.27 34.82 392,668 +0.83(+2.44%)
May 01, 2018 33.79 34.07 33.34 33.99 411,365 +0.31(+0.92%)
Apr 30, 2018 33.23 34.23 33.09 33.68 515,180 +0.66(+2.00%)
Apr 27, 2018 32.53 33.11 32.25 33.02 328,427 +0.70(+2.17%)
Apr 26, 2018 31.65 32.39 31.39 32.32 342,062 +0.80(+2.54%)
Apr 25, 2018 30.50 31.53 30.28 31.52 263,962 +0.89(+2.91%)
Apr 24, 2018 30.47 30.69 30.25 30.63 282,660 +0.32(+1.06%)
Apr 23, 2018 29.78 30.49 29.78 30.31 198,204 +0.56(+1.88%)
Apr 20, 2018 29.42 29.95 29.22 29.75 396,260 +0.21(+0.71%)
Apr 19, 2018 29.50 29.78 29.09 29.54 337,040 -0.16(-0.54%)
Apr 18, 2018 29.50 29.84 29.32 29.70 320,613 +0.19(+0.64%)
Apr 17, 2018 28.87 29.59 27.96 29.51 546,277 +0.67(+2.32%)
Apr 16, 2018 26.95 29.13 26.75 28.84 1,022,143 +1.22(+4.42%)
Apr 13, 2018 27.28 28.41 27.00 27.62 3,470,016 -3.05(-9.94%)
Apr 12, 2018 31.27 31.27 30.06 30.67 649,706 -0.51(-1.64%)
Apr 11, 2018 31.20 31.48 30.77 31.18 417,697 -0.02(-0.06%)
Apr 10, 2018 31.64 31.73 31.15 31.20 471,455 +0.01(+0.03%)
Apr 09, 2018 31.48 31.73 31.15 31.19 322,410 -0.19(-0.61%)
Apr 06, 2018 31.80 32.26 31.10 31.38 254,780 -0.57(-1.78%)
Apr 05, 2018 32.36 32.53 31.73 31.95 501,373 -0.17(-0.53%)
Apr 04, 2018 31.14 32.24 31.14 32.12 284,507 +0.61(+1.94%)
Apr 03, 2018 31.00 31.58 30.81 31.51 317,866 +0.73(+2.37%)
Apr 02, 2018 30.83 31.11 30.46 30.78 427,356 -0.05(-0.16%)
Mar 29, 2018 30.83 30.83 30.83 0 +0.33(+1.08%)
Mar 28, 2018 30.41 31.00 30.18 30.50 355,883 +0.18(+0.59%)
Mar 27, 2018 30.42 30.87 29.98 30.32 628,236 +0.03(+0.10%)
Mar 26, 2018 29.85 30.52 29.31 30.29 1,161,003 +0.68(+2.30%)
Mar 23, 2018 32.40 32.79 29.06 29.61 2,590,022 -4.74(-13.80%)
Mar 22, 2018 34.31 34.88 34.02 34.35 485,058 -0.15(-0.43%)
Mar 21, 2018 33.84 34.70 33.62 34.50 619,289 +0.66(+1.95%)
Mar 20, 2018 32.77 33.93 32.52 33.84 340,078 +1.05(+3.20%)
Mar 19, 2018 33.51 33.68 32.34 32.79 631,920 -0.97(-2.87%)
Mar 16, 2018 32.16 33.91 31.96 33.76 605,431 +1.64(+5.11%)
Mar 15, 2018 30.91 32.16 30.86 32.12 406,647 +1.20(+3.88%)
Mar 14, 2018 31.75 32.24 30.24 30.92 511,383 -0.83(-2.61%)
Mar 13, 2018 31.93 32.56 31.63 31.75 378,322 -0.04(-0.13%)
Mar 12, 2018 31.42 32.09 31.42 31.79 218,606 +0.43(+1.37%)
Mar 09, 2018 31.22 32.27 31.15 31.36 427,887 +0.18(+0.58%)
Mar 08, 2018 31.59 31.79 30.71 31.18 406,332 -0.41(-1.30%)
Mar 07, 2018 31.60 31.59 531,737 +1.82(+6.11%)
Mar 06, 2018 31.74 32.51 29.39 29.77 1,476,386 -1.97(-6.21%)
Mar 05, 2018 32.20 33.39 31.64 31.74 1,105,916 -0.55(-1.70%)
Mar 02, 2018 33.33 33.53 31.41 32.29 1,302,639 -1.45(-4.30%)
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.