Glaukos Corporation Common Stock (NY: GKOS )

153.20 +6.82 (+4.66%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2025 154.62 158.89 153.80 156.08 546,847 -0.36(-0.23%)
Jan 31, 2025 158.08 159.42 154.25 156.44 478,056 -1.31(-0.83%)
Jan 30, 2025 160.40 161.26 157.66 157.75 349,953 -1.26(-0.79%)
Jan 29, 2025 160.09 161.13 157.88 159.01 232,647 -0.67(-0.42%)
Jan 28, 2025 157.54 160.17 156.14 159.68 353,698 +2.65(+1.69%)
Jan 27, 2025 159.21 161.22 153.02 157.03 533,057 -3.19(-1.99%)
Jan 24, 2025 159.43 161.33 158.29 160.22 369,743 -1.00(-0.62%)
Jan 23, 2025 159.28 163.71 158.25 161.22 530,789 +1.10(+0.69%)
Jan 22, 2025 159.40 160.40 158.63 160.12 529,085 +0.78(+0.49%)
Jan 21, 2025 158.13 161.31 157.29 159.34 393,482 +2.95(+1.89%)
Jan 17, 2025 157.24 157.83 153.68 156.39 529,055 -0.12(-0.08%)
Jan 16, 2025 149.71 158.01 149.56 156.51 517,536 +6.74(+4.50%)
Jan 15, 2025 149.55 150.77 142.71 149.77 801,413 +1.82(+1.23%)
Jan 14, 2025 152.49 154.76 147.21 147.95 693,878 -3.92(-2.58%)
Jan 13, 2025 153.67 153.75 149.55 151.87 671,273 -4.66(-2.98%)
Jan 10, 2025 156.26 161.13 154.89 156.53 882,010 -1.59(-1.01%)
Jan 08, 2025 156.04 159.12 155.35 158.12 761,415 +1.52(+0.97%)
Jan 07, 2025 155.20 157.31 153.34 156.60 669,958 +1.40(+0.90%)
Jan 06, 2025 150.92 155.76 150.92 155.20 603,409 +3.75(+2.48%)
Jan 03, 2025 150.55 151.92 149.28 151.45 372,385 +1.77(+1.18%)
Jan 02, 2025 150.91 152.18 148.01 149.68 571,126 -0.26(-0.17%)
Dec 31, 2024 149.94 0 +0.43(+0.29%)
Dec 30, 2024 148.86 151.66 148.23 149.51 643,088 -1.65(-1.09%)
Dec 27, 2024 151.27 152.95 148.58 151.16 537,869 -1.51(-0.99%)
Dec 26, 2024 150.69 153.50 150.01 152.67 331,068 +1.45(+0.96%)
Dec 24, 2024 148.96 151.92 148.65 151.22 239,731 +2.86(+1.93%)
Dec 23, 2024 150.88 151.92 147.07 148.36 446,756 -2.52(-1.67%)
Dec 20, 2024 141.53 151.12 141.53 150.88 1,054,112 +5.75(+3.96%)
Dec 19, 2024 146.35 148.67 144.01 145.13 393,665 -0.01(-0.01%)
Dec 18, 2024 146.44 147.35 143.81 145.14 1,557,901 -1.21(-0.83%)
Dec 17, 2024 144.92 147.50 143.21 146.35 703,556 +2.22(+1.54%)
Dec 16, 2024 138.37 144.97 137.60 144.13 697,342 +5.20(+3.74%)
Dec 13, 2024 139.87 142.75 138.82 138.93 610,015 -1.39(-0.99%)
Dec 12, 2024 143.31 145.79 140.06 140.32 360,124 -2.57(-1.80%)
Dec 11, 2024 140.91 147.65 140.50 142.89 798,915 +6.51(+4.77%)
Dec 10, 2024 139.56 141.56 136.14 136.38 387,965 -2.31(-1.67%)
Dec 09, 2024 140.96 142.64 136.91 138.69 432,662 -1.59(-1.13%)
Dec 06, 2024 136.50 142.80 136.50 140.28 762,199 +4.58(+3.38%)
Dec 05, 2024 137.36 137.89 134.61 135.70 453,746 -2.57(-1.86%)
Dec 04, 2024 136.47 140.16 135.52 138.27 770,544 +2.27(+1.67%)
Dec 03, 2024 138.75 138.75 133.30 136.00 490,572 -3.08(-2.21%)
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 and Conditions.