Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glaukos Corporation Common Stock (NY:GKOS)

88.30 -1.96 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 88.94 89.86 87.17 88.30 772,040 -1.96(-2.17%)
Apr 17, 2025 89.25 91.43 88.03 90.26 662,653 +1.46(+1.64%)
Apr 16, 2025 92.85 92.98 86.16 88.80 1,692,022 -5.72(-6.05%)
Apr 15, 2025 93.03 94.55 92.67 94.52 595,663 +1.61(+1.73%)
Apr 14, 2025 92.06 93.23 90.15 92.91 712,737 +2.84(+3.15%)
Apr 11, 2025 89.66 91.25 86.31 90.07 533,133 +0.41(+0.46%)
Apr 10, 2025 91.15 91.42 87.66 89.66 858,713 -3.89(-4.16%)
Apr 09, 2025 81.40 94.38 80.50 93.55 1,689,332 +11.28(+13.71%)
Apr 08, 2025 90.33 91.77 80.46 82.27 1,309,683 -3.80(-4.42%)
Apr 07, 2025 79.48 89.82 78.78 86.07 1,996,174 +2.42(+2.89%)
Apr 04, 2025 83.09 85.29 77.91 83.65 1,715,781 -3.35(-3.85%)
Apr 03, 2025 92.82 95.38 86.72 87.00 2,049,812 -13.04(-13.03%)
Apr 02, 2025 95.08 100.56 94.15 100.04 810,071 +2.95(+3.04%)
Apr 01, 2025 98.06 98.39 94.25 97.09 908,020 -1.33(-1.35%)
Mar 31, 2025 100.47 100.47 95.99 98.42 956,914 -3.58(-3.51%)
Mar 28, 2025 102.58 102.76 99.15 102.00 676,519 -1.62(-1.56%)
Mar 27, 2025 103.20 105.07 102.20 103.62 426,365 +0.49(+0.48%)
Mar 26, 2025 106.89 107.12 102.65 103.13 480,024 -3.78(-3.54%)
Mar 25, 2025 107.56 108.41 105.78 106.91 526,887 -0.70(-0.65%)
Mar 24, 2025 104.73 108.62 104.73 107.61 753,881 +5.35(+5.23%)
Mar 21, 2025 98.24 102.38 98.03 102.26 1,041,067 +1.63(+1.62%)
Mar 20, 2025 100.25 102.44 99.59 100.63 772,934 -0.61(-0.60%)
Mar 19, 2025 101.33 102.91 100.08 101.24 966,003 +0.70(+0.70%)
Mar 18, 2025 102.56 103.69 99.52 100.54 840,475 -2.81(-2.72%)
Mar 17, 2025 101.92 104.47 101.61 103.35 747,593 +1.16(+1.14%)
Mar 14, 2025 97.92 103.35 97.75 102.19 1,090,385 +5.59(+5.79%)
Mar 13, 2025 102.80 103.28 96.26 96.60 707,097 -6.74(-6.52%)
Mar 12, 2025 100.55 103.94 99.73 103.34 1,403,507 +5.55(+5.68%)
Mar 11, 2025 96.51 100.02 96.00 97.79 1,004,800 +1.12(+1.16%)
Mar 10, 2025 100.87 101.89 91.78 96.67 2,681,665 -7.52(-7.22%)
Mar 07, 2025 102.88 106.02 99.75 104.19 1,401,764 +0.99(+0.96%)
Mar 06, 2025 109.20 110.22 102.97 103.20 1,378,592 -8.92(-7.96%)
Mar 05, 2025 112.21 113.69 110.44 112.12 810,050 -0.09(-0.08%)
Mar 04, 2025 107.18 113.42 105.53 112.21 1,017,209 +3.06(+2.80%)
Mar 03, 2025 120.00 120.22 108.39 109.15 1,907,530 -10.87(-9.06%)
Feb 28, 2025 117.97 120.19 116.43 120.02 610,766 +1.69(+1.43%)
Feb 27, 2025 120.25 122.36 118.30 118.33 519,676 -2.16(-1.79%)
Feb 26, 2025 121.53 124.30 119.41 120.49 948,188 -0.02(-0.02%)
Feb 25, 2025 123.14 125.30 116.20 120.51 1,640,842 -3.73(-3.00%)
Feb 24, 2025 126.76 130.69 124.11 124.24 1,895,099 -1.64(-1.30%)
Feb 21, 2025 141.35 142.95 124.95 125.88 4,140,431 -31.48(-20.01%)
Feb 20, 2025 160.02 161.58 156.85 157.36 1,117,584 -3.22(-2.01%)
Feb 19, 2025 156.70 161.78 153.99 160.58 1,149,145 +7.62(+4.98%)
Feb 18, 2025 154.00 157.33 152.88 152.96 634,947 -0.24(-0.16%)
Feb 14, 2025 146.97 154.06 146.82 153.20 747,257 +6.82(+4.66%)
Feb 13, 2025 144.22 146.76 142.68 146.38 509,885 +2.74(+1.91%)
Feb 12, 2025 142.95 144.69 142.51 143.64 373,744 -1.70(-1.17%)
Feb 11, 2025 148.65 149.00 143.64 145.34 553,941 -4.67(-3.11%)
Feb 10, 2025 153.81 153.81 149.78 150.01 310,188 -3.07(-2.01%)
Feb 07, 2025 155.35 156.80 152.46 153.08 550,581 -2.20(-1.42%)
Feb 06, 2025 156.77 156.77 152.50 155.28 467,221 -1.83(-1.16%)
Feb 05, 2025 155.09 157.78 152.99 157.11 511,359 +2.79(+1.81%)
Feb 04, 2025 156.24 157.86 153.79 154.32 519,877 -1.76(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.