Glaukos Corp GKOS
NYSE · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$164,19+5,64 (+%3,56)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $120,23 | -%13,52 | $139,14 | $139,43 | $118,64 | 2,71M |