Glaukos Corp (NY: GKOS )

83.04 USD +0.41 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 82.54 85.33 82.50 83.04 371,736 +0.41(+0.50%)
May 06, 2021 84.38 88.27 81.16 82.63 930,123 -7.81(-8.64%)
May 05, 2021 90.76 92.48 89.78 90.44 371,907 -0.34(-0.37%)
May 04, 2021 91.50 91.50 88.70 90.78 387,859 -2.09(-2.25%)
May 03, 2021 94.24 95.25 92.69 92.87 530,041 -1.29(-1.37%)
Apr 30, 2021 94.07 95.66 92.82 94.16 382,900 -0.88(-0.93%)
Apr 29, 2021 98.22 98.22 94.11 95.04 230,916 -2.66(-2.72%)
Apr 28, 2021 95.99 98.29 95.18 97.70 318,599 +1.71(+1.78%)
Apr 27, 2021 96.86 96.86 95.07 95.99 298,357 +0.15(+0.16%)
Apr 26, 2021 95.49 96.23 93.09 95.84 349,872 +0.85(+0.89%)
Apr 23, 2021 92.19 96.04 92.19 94.99 292,400 +3.24(+3.53%)
Apr 22, 2021 91.26 93.10 89.81 91.75 260,180 +1.18(+1.30%)
Apr 21, 2021 86.65 90.79 86.65 90.57 398,531 +3.99(+4.61%)
Apr 20, 2021 83.28 86.67 83.28 86.58 304,695 +2.57(+3.06%)
Apr 19, 2021 84.24 85.74 83.93 84.01 401,534 -1.01(-1.19%)
Apr 16, 2021 86.50 86.50 84.82 85.02 282,200 -0.88(-1.02%)
Apr 15, 2021 85.40 86.45 84.61 85.90 140,298 +1.43(+1.69%)
Apr 14, 2021 83.36 86.00 83.24 84.47 267,086 +1.53(+1.84%)
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%)
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.