Glaukos Corp (NY: GKOS )

92.77 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 56.37 58.07 55.87 56.17 555,800 +0.37(+0.66%)
Dec 28, 2018 55.67 57.00 54.65 55.80 343,000 +0.63(+1.14%)
Dec 27, 2018 53.70 55.24 52.71 55.17 317,991 +0.53(+0.97%)
Dec 26, 2018 52.50 54.75 52.05 54.64 431,829 +2.46(+4.71%)
Dec 24, 2018 53.01 53.31 51.50 52.18 228,000 -1.40(-2.61%)
Dec 21, 2018 54.66 54.99 52.12 53.58 790,700 -1.10(-2.01%)
Dec 20, 2018 57.70 57.91 52.54 54.68 900,352 -3.05(-5.28%)
Dec 19, 2018 60.00 60.26 56.47 57.73 848,286 -2.70(-4.47%)
Dec 18, 2018 64.13 64.13 59.83 60.43 695,292 -2.93(-4.62%)
Dec 17, 2018 63.88 64.32 62.00 63.36 917,789 -1.23(-1.90%)
Dec 14, 2018 63.60 66.00 63.56 64.59 353,900 +0.42(+0.65%)
Dec 13, 2018 66.22 66.96 62.52 64.17 393,192 -1.62(-2.46%)
Dec 12, 2018 66.50 67.52 65.35 65.79 484,872 -0.50(-0.75%)
Dec 11, 2018 66.50 67.73 65.36 66.29 341,291 +1.04(+1.59%)
Dec 10, 2018 64.13 67.05 63.92 65.25 485,561 +0.88(+1.37%)
Dec 07, 2018 66.29 66.37 64.01 64.37 773,800 -2.15(-3.23%)
Dec 06, 2018 64.24 66.58 63.00 66.52 807,013 +1.20(+1.84%)
Dec 04, 2018 67.74 69.18 64.87 65.32 865,400 -2.61(-3.84%)
Dec 03, 2018 67.03 68.00 66.11 67.93 517,372 +2.05(+3.11%)
Nov 30, 2018 64.08 66.00 63.75 65.88 463,100 +1.62(+2.52%)
Nov 29, 2018 62.05 64.79 62.05 64.26 615,480 +1.87(+3.00%)
Nov 28, 2018 59.45 62.45 58.64 62.39 415,930 +3.44(+5.84%)
Nov 27, 2018 58.51 59.54 57.23 58.95 221,303 +0.18(+0.31%)
Nov 26, 2018 58.62 59.69 57.23 58.77 353,593 +0.85(+1.47%)
Nov 23, 2018 56.30 59.90 56.20 57.92 178,600 +0.84(+1.47%)
Nov 21, 2018 57.08 57.08 57.08 0 +1.78(+3.22%)
Nov 20, 2018 55.44 57.10 54.65 55.30 385,163 -1.26(-2.23%)
Nov 19, 2018 61.21 61.21 55.86 56.56 601,393 -4.80(-7.82%)
Nov 16, 2018 58.91 62.79 58.76 61.36 469,700 +1.89(+3.18%)
Nov 15, 2018 56.77 60.27 56.53 59.47 422,539 +2.36(+4.13%)
Nov 14, 2018 57.34 57.84 55.84 57.11 342,435 +0.43(+0.76%)
Nov 13, 2018 57.15 58.90 56.32 56.68 334,788 -0.48(-0.84%)
Nov 12, 2018 60.90 60.97 55.72 57.16 691,685 -4.12(-6.72%)
Nov 09, 2018 59.07 62.81 57.61 61.28 724,000 +1.47(+2.46%)
Nov 08, 2018 59.13 61.74 53.13 59.81 945,345 -2.03(-3.28%)
Nov 07, 2018 59.21 62.08 58.51 61.84 519,157 +3.06(+5.21%)
Nov 06, 2018 57.54 59.16 57.11 58.78 330,007 +0.88(+1.52%)
Nov 05, 2018 60.26 60.59 56.53 57.90 470,300 -2.18(-3.63%)
Nov 02, 2018 61.00 61.66 59.47 60.08 332,700 -0.38(-0.63%)
Nov 01, 2018 58.28 60.71 57.40 60.46 616,459 +2.52(+4.35%)
Oct 31, 2018 58.37 59.04 57.09 57.94 464,726 +0.42(+0.73%)
Oct 30, 2018 55.63 57.61 54.31 57.52 449,131 +1.27(+2.26%)
Oct 29, 2018 59.51 60.71 55.16 56.25 381,071 -2.16(-3.70%)
Oct 26, 2018 58.57 59.79 55.88 58.41 559,600 -1.41(-2.36%)
Oct 25, 2018 58.60 60.62 57.45 59.82 364,395 +1.21(+2.06%)
Oct 24, 2018 61.27 62.51 58.42 58.61 317,518 -2.75(-4.48%)
Oct 23, 2018 60.90 62.24 59.56 61.36 297,166 -0.48(-0.78%)
Oct 22, 2018 60.06 62.30 59.47 61.84 471,992 +1.84(+3.07%)
Oct 19, 2018 62.20 62.99 59.36 60.00 503,900 -2.32(-3.72%)
Oct 18, 2018 64.18 64.50 61.91 62.32 329,095 -1.95(-3.03%)
Oct 17, 2018 63.30 64.58 61.54 64.27 267,404 +1.03(+1.63%)
Oct 16, 2018 61.22 64.03 59.82 63.24 493,361 +3.43(+5.73%)
Oct 15, 2018 58.72 60.33 57.06 59.81 337,368 +0.95(+1.61%)
Oct 12, 2018 57.58 59.49 57.58 58.86 437,100 +2.26(+3.99%)
Oct 11, 2018 57.02 59.06 55.91 56.60 564,248 -0.71(-1.24%)
Oct 10, 2018 60.37 60.37 57.12 57.31 383,053 -3.09(-5.12%)
Oct 09, 2018 60.37 61.86 60.03 60.40 366,995 -0.51(-0.84%)
Oct 08, 2018 60.98 62.79 59.88 60.91 605,389 -0.46(-0.75%)
Oct 05, 2018 61.33 62.65 59.63 61.37 365,700 -0.05(-0.08%)
Oct 04, 2018 62.19 62.19 60.24 61.42 330,255 -1.17(-1.87%)
Oct 03, 2018 61.99 63.24 61.68 62.59 402,181 +1.01(+1.64%)
Oct 02, 2018 62.57 63.24 60.78 61.58 432,769 -0.68(-1.09%)
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.