Glaukos Corp GKOS
NYSE · United States · Health Technology
$164.01-0.18 (-0.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $165.90 | +1.04% | $164.00 | $168.33 | $162.85 | 80.29K |
| 2026-09-30 | $164.19 | +3.56% | $158.31 | $165.65 | $157.29 | 947.00K |
| 2026-09-29 | $158.55 | -0.01% | $153.56 | $159.06 | $152.39 | 638.20K |
| 2026-09-28 | $158.56 | +2.67% | $153.11 | $160.98 | $151.71 | 1.40M |
| 2026-09-25 | $154.43 | -0.29% | $154.50 | $155.60 | $151.01 | 826.20K |
| 2026-09-24 | $154.88 | +0.91% | $153.70 | $156.65 | $152.75 | 838.40K |
| 2026-09-23 | $153.49 | -3.98% | $159.86 | $162.04 | $153.31 | 1.03M |
| 2026-09-22 | $159.86 | -1.03% | $165.36 | $165.36 | $159.00 | 1.10M |
| 2026-09-21 | $161.53 | -1.39% | $166.27 | $166.74 | $160.23 | 806.50K |
| 2026-09-18 | $163.81 | +1.48% | $160.60 | $163.85 | $159.01 | 1.46M |
| 2026-09-17 | $161.42 | -1.25% | $164.13 | $166.35 | $160.68 | 646.80K |
| 2026-09-16 | $163.47 | -4.78% | $172.01 | $173.54 | $162.12 | 691.00K |
| 2026-09-15 | $171.68 | +0.34% | $169.75 | $172.76 | $167.97 | 621.70K |
| 2026-09-14 | $171.09 | +2.30% | $168.51 | $171.36 | $165.43 | 906.30K |
| 2026-09-11 | $167.25 | -1.84% | $174.12 | $175.38 | $166.74 | 552.40K |
| 2026-09-10 | $170.38 | -5.23% | $176.50 | $179.96 | $169.26 | 1.01M |
| 2026-09-09 | $179.79 | -2.84% | $183.15 | $183.33 | $178.52 | 587.90K |
| 2026-09-08 | $185.04 | +4.27% | $175.55 | $185.35 | $172.98 | 1.16M |
| 2026-09-04 | $177.47 | -1.60% | $177.80 | $181.52 | $175.13 | 572.50K |
| 2026-09-03 | $180.35 | +0.46% | $180.80 | $181.29 | $178.72 | 610.20K |
| 2026-09-02 | $179.53 | +1.60% | $176.87 | $182.28 | $176.35 | 768.70K |
| 2026-09-01 | $176.70 | -1.59% | $179.97 | $180.14 | $175.33 | 507.20K |
| 2026-08-31 | $179.56 | -0.17% | $178.67 | $180.07 | $174.28 | 455.60K |
| 2026-08-28 | $179.87 | -1.12% | $181.10 | $182.23 | $177.77 | 553.50K |
| 2026-08-27 | $181.91 | +0.74% | $178.51 | $183.32 | $178.43 | 442.30K |
| 2026-08-26 | $180.57 | -0.45% | $180.11 | $181.89 | $176.82 | 505.70K |
| 2026-08-25 | $181.39 | -2.29% | $186.21 | $187.14 | $179.20 | 639.70K |
| 2026-08-24 | $185.65 | +0.41% | $184.13 | $186.88 | $181.75 | 622.30K |
| 2026-08-21 | $184.89 | 0.00% | $185.00 | $187.60 | $183.68 | 440.10K |
| 2026-08-20 | $184.89 | -2.46% | $187.73 | $191.62 | $183.24 | 791.90K |
| 2026-08-19 | $189.55 | +2.93% | $186.00 | $190.06 | $185.96 | 505.30K |
| 2026-08-18 | $184.15 | -0.79% | $185.00 | $186.66 | $175.04 | 625.60K |
| 2026-08-17 | $185.62 | +0.59% | $183.55 | $186.03 | $181.84 | 734.70K |
| 2026-08-14 | $184.53 | -2.60% | $189.89 | $190.00 | $184.22 | 743.40K |
| 2026-08-13 | $189.45 | +1.51% | $187.00 | $189.69 | $185.82 | 762.10K |
| 2026-08-12 | $186.63 | +2.54% | $179.80 | $186.75 | $177.57 | 754.20K |
| 2026-08-11 | $182.00 | +0.32% | $180.47 | $183.91 | $178.58 | 723.30K |
| 2026-08-10 | $181.42 | +0.78% | $180.00 | $183.49 | $178.78 | 646.10K |
| 2026-08-07 | $180.02 | +5.28% | $172.94 | $180.62 | $172.21 | 768.80K |
| 2026-08-06 | $170.99 | +0.04% | $171.17 | $171.99 | $168.39 | 575.00K |
| 2026-08-05 | $170.93 | +0.23% | $172.01 | $172.01 | $167.81 | 705.70K |
| 2026-08-04 | $170.53 | -0.20% | $171.75 | $172.91 | $167.64 | 799.70K |
| 2026-08-03 | $170.87 | +2.49% | $168.66 | $173.98 | $168.60 | 1.11M |
| 2026-07-31 | $166.72 | -1.07% | $166.58 | $171.54 | $165.37 | 1.03M |
| 2026-07-30 | $168.52 | +4.24% | $180.22 | $184.00 | $165.77 | 2.56M |
| 2026-07-29 | $161.66 | +6.83% | $149.71 | $166.00 | $145.78 | 3.14M |
| 2026-07-28 | $151.33 | -0.38% | $153.62 | $154.98 | $146.03 | 1.14M |
| 2026-07-27 | $151.91 | -1.09% | $155.54 | $156.15 | $148.02 | 727.50K |
| 2026-07-24 | $153.58 | +0.95% | $154.41 | $155.60 | $151.00 | 379.50K |
| 2026-07-23 | $152.13 | -0.48% | $150.46 | $152.93 | $150.46 | 420.70K |
| 2026-07-22 | $152.86 | -0.15% | $152.33 | $153.00 | $150.01 | 577.60K |
| 2026-07-21 | $153.09 | -1.52% | $154.82 | $158.18 | $152.83 | 476.80K |
| 2026-07-20 | $155.46 | -0.87% | $156.46 | $158.22 | $155.12 | 402.90K |
| 2026-07-17 | $156.83 | +0.93% | $153.21 | $157.76 | $152.06 | 375.80K |
| 2026-07-16 | $155.39 | -0.92% | $157.73 | $161.53 | $155.06 | 705.80K |
| 2026-07-15 | $156.84 | +2.88% | $151.45 | $157.71 | $150.51 | 630.50K |
| 2026-07-14 | $152.45 | -0.18% | $151.13 | $153.95 | $146.72 | 517.40K |
| 2026-07-13 | $152.72 | 0.00% | $153.00 | $155.13 | $151.00 | 442.20K |
| 2026-07-10 | $152.72 | -1.52% | $154.05 | $156.60 | $143.11 | 672.30K |
| 2026-07-09 | $155.07 | +1.38% | $153.29 | $155.70 | $152.16 | 781.00K |
| 2026-07-08 | $152.96 | +1.53% | $151.39 | $154.61 | $149.45 | 1.06M |
| 2026-07-07 | $150.65 | +1.31% | $148.53 | $151.47 | $146.47 | 710.20K |
| 2026-07-06 | $148.70 | +0.24% | $150.00 | $150.26 | $146.69 | 713.00K |
| 2026-07-02 | $148.34 | +7.83% | $137.57 | $148.62 | $136.18 | 1.24M |
| 2026-07-01 | $137.57 | -1.57% | $139.06 | $141.40 | $136.23 | 707.70K |
| 2026-06-30 | $139.76 | -1.71% | $141.43 | $141.74 | $136.18 | 1.09M |
| 2026-06-29 | $142.19 | -1.54% | $143.51 | $143.70 | $139.86 | 1.24M |
| 2026-06-26 | $144.42 | +1.30% | $142.57 | $145.00 | $140.90 | 1.99M |
| 2026-06-25 | $142.57 | +3.49% | $139.60 | $145.39 | $137.52 | 787.70K |
| 2026-06-24 | $137.76 | +2.31% | $133.07 | $140.77 | $133.02 | 761.40K |
| 2026-06-23 | $134.65 | +2.64% | $131.69 | $135.23 | $131.25 | 546.30K |
| 2026-06-22 | $131.19 | +0.39% | $130.00 | $131.84 | $128.48 | 806.50K |
| 2026-06-18 | $130.68 | +2.57% | $128.97 | $131.73 | $125.43 | 984.20K |
| 2026-06-17 | $127.41 | -0.09% | $128.64 | $131.78 | $126.67 | 1.04M |
| 2026-06-16 | $127.53 | -2.01% | $130.68 | $132.24 | $127.09 | 724.50K |
| 2026-06-15 | $130.14 | +2.63% | $128.58 | $130.67 | $127.83 | 802.00K |
| 2026-06-12 | $126.81 | +2.05% | $124.97 | $128.27 | $122.69 | 708.00K |
| 2026-06-11 | $124.26 | +1.45% | $125.08 | $127.29 | $123.00 | 629.40K |
| 2026-06-10 | $122.49 | -3.05% | $122.00 | $125.96 | $119.66 | 1.54M |
| 2026-06-09 | $126.34 | +3.59% | $123.79 | $129.00 | $123.58 | 1.08M |
| 2026-06-08 | $121.96 | -2.43% | $124.18 | $126.24 | $121.83 | 962.10K |
| 2026-06-05 | $125.00 | +2.72% | $122.67 | $128.05 | $120.61 | 1.44M |
| 2026-06-04 | $121.69 | +7.08% | $114.19 | $123.44 | $113.13 | 1.58M |
| 2026-06-03 | $113.64 | +2.58% | $108.76 | $115.47 | $108.76 | 1.10M |
| 2026-06-02 | $110.78 | +7.43% | $101.77 | $113.09 | $100.26 | 1.87M |
| 2026-06-01 | $103.12 | -0.22% | $103.51 | $105.04 | $99.48 | 1.43M |
| 2026-05-29 | $103.35 | -2.98% | $106.57 | $108.42 | $101.47 | 1.71M |
| 2026-05-28 | $106.52 | -3.06% | $108.30 | $111.05 | $105.92 | 1.56M |
| 2026-05-27 | $109.88 | -4.43% | $114.09 | $114.51 | $109.27 | 1.23M |
| 2026-05-26 | $114.97 | -4.37% | $119.71 | $120.54 | $106.24 | 2.71M |