NYSE - Delayed Quote USD

Glaukos Corporation (GKOS)

100.11 -0.82 (-0.81%)
At close: April 25 at 4:00 PM EDT
100.11 0.00 (0.00%)
After hours: April 25 at 5:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 99.07 100.26 97.18 100.11 100.11 288,500
Apr 24, 2024 101.24 103.66 100.75 100.93 100.93 521,700
Apr 23, 2024 99.49 101.24 98.31 101.10 101.10 351,100
Apr 22, 2024 97.14 99.83 96.36 98.95 98.95 363,700
Apr 19, 2024 95.00 98.70 94.16 96.50 96.50 697,800
Apr 18, 2024 96.68 97.29 94.14 95.13 95.13 382,000
Apr 17, 2024 96.99 98.64 96.15 96.89 96.89 288,700
Apr 16, 2024 95.98 98.36 95.79 96.95 96.95 430,300
Apr 15, 2024 98.99 99.48 95.79 96.84 96.84 336,600
Apr 12, 2024 98.42 99.33 97.09 98.23 98.23 353,700
Apr 11, 2024 100.46 100.97 98.00 99.26 99.26 374,200
Apr 10, 2024 99.14 101.04 98.84 99.71 99.71 417,900
Apr 9, 2024 100.17 102.33 99.69 101.31 101.31 394,900
Apr 8, 2024 97.36 102.32 97.01 100.63 100.63 1,304,900
Apr 5, 2024 93.81 97.77 93.18 96.77 96.77 545,700
Apr 4, 2024 94.95 96.78 94.09 94.12 94.12 482,800
Apr 3, 2024 89.94 97.75 89.94 94.31 94.31 913,100
Apr 2, 2024 91.54 92.22 88.16 89.48 89.48 822,300
Apr 1, 2024 94.55 94.96 91.51 93.10 93.10 352,300
Mar 28, 2024 92.91 94.36 92.29 94.29 94.29 458,700
Mar 27, 2024 90.49 92.71 89.61 92.69 92.69 452,700
Mar 26, 2024 90.09 90.41 87.59 89.70 89.70 459,900
Mar 25, 2024 88.72 90.83 87.83 88.72 88.72 764,100
Mar 22, 2024 87.31 91.14 87.31 88.08 88.08 790,500
Mar 21, 2024 88.18 88.89 86.74 87.52 87.52 360,100
Mar 20, 2024 87.08 88.27 85.31 87.29 87.29 406,400
Mar 19, 2024 85.53 88.52 85.23 87.62 87.62 288,800
Mar 18, 2024 86.05 87.07 85.04 85.45 85.45 343,300
Mar 15, 2024 84.79 86.29 84.08 85.49 85.49 645,500
Mar 14, 2024 87.01 87.52 84.52 85.78 85.78 369,800
Mar 13, 2024 86.91 89.39 86.80 87.61 87.61 294,700
Mar 12, 2024 86.38 88.41 85.42 87.00 87.00 416,700
Mar 11, 2024 87.24 87.74 86.21 86.86 86.86 288,700
Mar 8, 2024 89.32 90.32 87.45 87.46 87.46 356,600
Mar 7, 2024 86.22 89.14 85.98 88.91 88.91 687,300
Mar 6, 2024 84.87 86.22 84.00 85.50 85.50 373,300
Mar 5, 2024 88.12 88.12 83.90 84.31 84.31 774,500
Mar 4, 2024 88.97 90.04 87.92 88.56 88.56 588,200
Mar 1, 2024 88.59 88.89 86.64 88.82 88.82 853,300
Feb 29, 2024 91.44 91.69 88.30 88.59 88.59 568,900
Feb 28, 2024 89.88 91.14 88.87 90.04 90.04 453,000
Feb 27, 2024 91.59 92.83 90.09 90.47 90.47 332,600
Feb 26, 2024 90.11 91.66 89.61 91.63 91.63 611,800
Feb 23, 2024 90.37 95.17 88.49 89.57 89.57 1,195,900
Feb 22, 2024 95.58 95.99 90.61 91.46 91.46 984,000
Feb 21, 2024 91.14 92.83 90.21 92.79 92.79 528,600
Feb 20, 2024 92.60 93.14 91.38 92.13 92.13 467,900
Feb 16, 2024 94.79 96.00 91.96 92.63 92.63 644,600
Feb 15, 2024 95.39 96.17 93.43 96.11 96.11 351,300
Feb 14, 2024 94.81 96.27 94.26 94.73 94.73 398,300
Feb 13, 2024 93.55 95.81 92.50 93.57 93.57 367,000
Feb 12, 2024 96.15 97.24 95.09 96.33 96.33 474,100
Feb 9, 2024 96.32 97.02 95.33 96.25 96.25 308,700
Feb 8, 2024 93.90 96.42 93.90 95.99 95.99 552,500
Feb 7, 2024 93.42 95.42 92.79 94.30 94.30 529,000
Feb 6, 2024 91.63 94.77 91.01 93.31 93.31 369,700
Feb 5, 2024 91.29 91.76 90.72 91.08 91.08 300,700
Feb 2, 2024 90.51 92.49 90.11 91.94 91.94 262,300
Feb 1, 2024 89.36 92.40 88.85 91.87 91.87 416,800
Jan 31, 2024 91.46 92.59 88.24 89.03 89.03 671,500
Jan 30, 2024 93.77 93.89 90.09 91.05 91.05 433,500
Jan 29, 2024 92.35 94.24 92.27 94.17 94.17 462,100
Jan 26, 2024 91.90 92.72 90.85 92.52 92.52 546,800
Jan 25, 2024 93.49 93.55 90.67 90.70 90.70 885,100
Jan 24, 2024 93.50 93.74 91.11 92.03 92.03 2,187,300
Jan 23, 2024 93.49 93.55 89.13 92.56 92.56 8,922,200
Jan 22, 2024 92.40 94.12 91.75 93.23 93.23 701,100
Jan 19, 2024 90.54 91.44 88.87 91.29 91.29 389,000
Jan 18, 2024 90.00 91.56 89.46 90.81 90.81 511,200
Jan 17, 2024 88.25 89.38 87.59 89.37 89.37 395,000
Jan 16, 2024 87.65 89.95 87.18 89.25 89.25 828,000
Jan 12, 2024 88.67 89.25 88.06 88.49 88.49 637,000
Jan 11, 2024 87.00 88.01 85.88 87.85 87.85 482,900
Jan 10, 2024 86.74 88.25 85.67 87.16 87.16 594,300
Jan 9, 2024 81.47 88.26 81.37 86.55 86.55 956,900
Jan 8, 2024 79.99 84.54 79.99 82.00 82.00 985,200
Jan 5, 2024 76.49 79.26 76.25 79.11 79.11 801,300
Jan 4, 2024 76.30 77.71 75.90 77.16 77.16 539,900
Jan 3, 2024 76.60 77.53 74.75 76.40 76.40 568,000
Jan 2, 2024 79.03 79.31 76.15 77.08 77.08 611,000
Dec 29, 2023 80.42 80.42 77.84 79.49 79.49 459,900
Dec 28, 2023 80.80 82.25 79.54 80.42 80.42 297,100
Dec 27, 2023 79.85 80.51 79.14 80.47 80.47 487,100
Dec 26, 2023 80.00 82.08 79.13 79.79 79.79 643,400
Dec 22, 2023 85.71 86.53 79.50 82.34 82.34 1,096,500
Dec 21, 2023 81.87 85.75 80.59 85.11 85.11 1,330,800
Dec 20, 2023 81.22 81.85 79.31 79.60 79.60 804,400
Dec 19, 2023 79.78 81.66 78.44 81.24 81.24 792,600
Dec 18, 2023 80.78 81.29 77.79 79.05 79.05 681,900
Dec 15, 2023 75.22 81.84 74.55 81.48 81.48 3,191,600
Dec 14, 2023 65.00 77.44 65.00 75.74 75.74 3,434,200
Dec 13, 2023 62.64 64.39 59.58 60.42 60.42 965,000
Dec 12, 2023 62.45 62.65 61.57 62.42 62.42 574,500
Dec 11, 2023 63.37 63.58 62.19 62.63 62.63 498,700
Dec 8, 2023 62.29 63.98 62.15 63.63 63.63 421,700
Dec 7, 2023 62.07 63.46 61.61 62.86 62.86 300,000
Dec 6, 2023 65.34 65.42 62.10 62.28 62.28 467,200
Dec 5, 2023 63.77 65.24 62.29 65.02 65.02 401,200
Dec 4, 2023 64.57 65.47 63.07 64.01 64.01 511,600
Dec 1, 2023 63.86 65.25 63.54 65.13 65.13 449,400
Nov 30, 2023 61.99 63.94 61.69 63.89 63.89 695,900
Nov 29, 2023 59.72 62.59 59.72 62.00 62.00 645,400
Nov 28, 2023 60.53 61.21 59.60 59.75 59.75 898,200
Nov 27, 2023 62.59 62.81 59.22 59.53 59.53 1,057,900
Nov 24, 2023 63.09 64.03 63.09 63.12 63.12 134,600
Nov 22, 2023 63.64 64.07 62.34 63.05 63.05 499,500
Nov 21, 2023 63.74 63.74 61.74 62.85 62.85 455,100
Nov 20, 2023 64.46 64.88 63.71 63.92 63.92 316,800
Nov 17, 2023 65.15 65.91 63.53 64.06 64.06 512,300
Nov 16, 2023 65.72 66.35 64.19 64.74 64.74 446,200
Nov 15, 2023 65.35 67.94 65.35 65.67 65.67 393,200
Nov 14, 2023 65.23 66.94 64.75 66.01 66.01 472,900
Nov 13, 2023 61.08 64.07 59.88 63.49 63.49 507,600
Nov 10, 2023 62.44 62.93 60.11 60.54 60.54 570,400
Nov 9, 2023 64.15 64.43 61.71 62.41 62.41 402,400
Nov 8, 2023 65.05 65.69 63.70 64.18 64.18 904,000
Nov 7, 2023 63.79 64.34 62.09 62.30 62.30 700,300
Nov 6, 2023 63.90 66.29 63.78 64.01 64.01 843,000
Nov 3, 2023 65.45 67.35 63.76 64.21 64.21 657,400
Nov 2, 2023 66.07 68.13 60.76 64.17 64.17 1,965,700
Nov 1, 2023 68.20 69.50 67.90 69.43 69.43 637,100
Oct 31, 2023 67.28 69.26 67.28 68.20 68.20 511,100
Oct 30, 2023 68.61 69.25 66.81 66.82 66.82 433,300
Oct 27, 2023 68.41 68.41 66.61 67.45 67.45 411,600
Oct 26, 2023 65.98 69.49 65.98 67.83 67.83 905,000
Oct 25, 2023 65.82 67.06 64.75 65.29 65.29 375,900
Oct 24, 2023 68.96 69.79 64.42 66.81 66.81 644,500
Oct 23, 2023 67.70 69.39 67.55 68.56 68.56 555,500
Oct 20, 2023 66.74 68.67 66.65 67.79 67.79 496,200
Oct 19, 2023 67.49 68.13 66.26 66.61 66.61 260,400
Oct 18, 2023 68.66 69.15 67.04 67.62 67.62 214,800
Oct 17, 2023 66.16 70.71 66.06 68.83 68.83 400,600
Oct 16, 2023 66.33 67.57 65.51 67.02 67.02 752,000
Oct 13, 2023 65.73 66.07 64.67 65.59 65.59 388,200
Oct 12, 2023 70.88 70.89 65.81 66.00 66.00 642,500
Oct 11, 2023 72.42 72.75 70.00 71.03 71.03 400,300
Oct 10, 2023 71.66 72.80 71.55 72.47 72.47 313,800
Oct 9, 2023 71.39 72.71 70.88 71.71 71.71 225,600
Oct 6, 2023 69.61 72.82 69.56 71.99 71.99 451,000
Oct 5, 2023 69.24 70.95 68.11 70.00 70.00 422,700
Oct 4, 2023 71.38 71.41 68.70 69.25 69.25 443,500
Oct 3, 2023 70.81 71.79 69.99 71.35 71.35 730,500
Oct 2, 2023 74.80 74.80 70.09 71.10 71.10 778,100
Sep 29, 2023 76.26 76.26 74.20 75.25 75.25 783,200
Sep 28, 2023 78.99 79.69 76.11 76.20 76.20 514,300
Sep 27, 2023 75.85 78.84 75.85 78.38 78.38 644,100
Sep 26, 2023 75.98 77.45 75.40 75.46 75.46 480,200
Sep 25, 2023 75.05 76.64 74.64 76.37 76.37 303,000
Sep 22, 2023 75.57 76.45 75.06 75.28 75.28 486,200
Sep 21, 2023 75.25 75.75 74.86 75.25 75.25 581,000
Sep 20, 2023 77.09 78.07 75.71 75.77 75.77 645,100
Sep 19, 2023 75.79 77.23 75.42 76.57 76.57 615,000
Sep 18, 2023 74.95 76.35 74.78 75.53 75.53 198,900
Sep 15, 2023 75.27 75.27 73.96 75.12 75.12 792,500
Sep 14, 2023 76.38 76.86 74.45 75.44 75.44 235,700
Sep 13, 2023 76.45 76.65 75.28 76.12 76.12 227,400
Sep 12, 2023 76.22 78.95 76.22 76.81 76.81 503,400
Sep 11, 2023 75.16 76.11 74.42 75.97 75.97 279,200
Sep 8, 2023 75.55 76.02 73.78 74.38 74.38 266,300
Sep 7, 2023 76.75 77.82 74.80 75.40 75.40 409,200
Sep 6, 2023 74.11 77.24 73.80 76.75 76.75 492,000
Sep 5, 2023 74.06 74.32 71.61 73.58 73.58 464,900
Sep 1, 2023 75.36 76.11 74.88 74.89 74.89 206,700
Aug 31, 2023 75.82 75.90 74.55 75.14 75.14 203,900
Aug 30, 2023 75.60 76.92 75.45 75.71 75.71 252,800
Aug 29, 2023 73.82 76.24 73.82 75.61 75.61 353,100
Aug 28, 2023 74.44 74.82 73.53 74.02 74.02 271,300
Aug 25, 2023 74.00 74.38 72.68 73.88 73.88 180,000
Aug 24, 2023 74.97 74.97 72.90 73.40 73.40 330,400
Aug 23, 2023 75.00 75.23 74.01 74.99 74.99 223,300
Aug 22, 2023 73.21 74.63 72.83 74.45 74.45 273,800
Aug 21, 2023 72.06 73.35 71.83 72.93 72.93 412,000
Aug 18, 2023 71.52 72.86 71.43 71.80 71.80 532,100
Aug 17, 2023 73.88 74.07 72.06 72.11 72.11 450,900
Aug 16, 2023 74.95 76.16 73.78 74.18 74.18 261,100
Aug 15, 2023 73.68 75.32 72.55 75.03 75.03 584,000
Aug 14, 2023 74.00 74.52 73.38 73.81 73.81 417,900
Aug 11, 2023 73.15 74.52 72.98 74.39 74.39 193,000
Aug 10, 2023 72.72 74.26 72.48 73.84 73.84 268,100
Aug 9, 2023 74.59 75.22 71.60 72.48 72.48 399,500
Aug 8, 2023 74.79 75.16 73.71 74.78 74.78 331,500
Aug 7, 2023 74.55 75.81 74.05 75.18 75.18 436,200
Aug 4, 2023 74.18 75.60 72.59 74.42 74.42 521,900
Aug 3, 2023 73.16 76.96 73.14 74.43 74.43 749,900
Aug 2, 2023 75.76 76.37 74.37 74.72 74.72 668,800
Aug 1, 2023 76.40 77.27 76.08 76.70 76.70 321,000
Jul 31, 2023 76.74 77.94 75.74 77.14 77.14 437,500
Jul 28, 2023 78.34 78.90 76.15 76.35 76.35 465,100
Jul 27, 2023 76.70 78.00 76.22 77.80 77.80 427,500
Jul 26, 2023 74.63 76.52 74.15 75.96 75.96 321,300
Jul 25, 2023 73.04 75.00 73.04 74.27 74.27 1,101,700
Jul 24, 2023 74.29 75.26 72.99 73.03 73.03 656,600
Jul 21, 2023 76.71 76.95 74.75 74.86 74.86 866,000
Jul 20, 2023 77.14 77.68 75.88 76.11 76.11 551,000
Jul 19, 2023 79.64 80.28 76.67 77.39 77.39 326,300
Jul 18, 2023 78.70 79.31 77.44 78.76 78.76 376,100
Jul 17, 2023 78.42 78.73 76.79 78.24 78.24 605,700
Jul 14, 2023 75.00 79.89 75.00 79.09 79.09 1,677,500
Jul 13, 2023 71.72 72.11 70.94 71.64 71.64 339,600
Jul 12, 2023 71.84 73.38 71.15 71.97 71.97 451,600
Jul 11, 2023 70.93 71.61 70.58 71.23 71.23 392,300
Jul 10, 2023 70.48 71.46 70.07 70.75 70.75 375,100
Jul 7, 2023 69.58 70.33 68.25 69.23 69.23 320,500
Jul 6, 2023 69.10 69.46 68.36 69.25 69.25 233,600
Jul 5, 2023 69.64 70.16 68.78 69.67 69.67 293,000
Jul 3, 2023 70.70 70.99 68.85 69.69 69.69 230,000
Jun 30, 2023 71.36 71.75 70.49 71.21 71.21 306,500
Jun 29, 2023 69.81 71.86 69.30 70.81 70.81 536,800
Jun 28, 2023 69.49 70.58 69.07 70.34 70.34 541,100
Jun 27, 2023 68.86 69.82 68.63 69.52 69.52 393,500
Jun 26, 2023 68.25 68.90 67.44 68.79 68.79 440,900
Jun 23, 2023 66.34 68.34 66.06 67.47 67.47 717,400
Jun 22, 2023 64.84 67.93 64.41 67.13 67.13 341,100
Jun 21, 2023 66.37 66.52 64.78 64.91 64.91 409,500
Jun 20, 2023 67.33 67.76 66.55 66.59 66.59 449,800
Jun 16, 2023 69.31 69.31 66.81 67.72 67.72 1,113,600
Jun 15, 2023 66.94 68.43 66.44 67.49 67.49 608,500
Jun 14, 2023 67.96 68.29 65.69 66.86 66.86 654,400
Jun 13, 2023 66.75 67.18 65.93 66.56 66.56 417,600
Jun 12, 2023 67.50 68.33 66.70 66.93 66.93 323,100
Jun 9, 2023 68.07 68.90 66.25 67.35 67.35 740,700
Jun 8, 2023 66.12 70.05 65.52 68.26 68.26 809,600
Jun 7, 2023 67.05 68.67 65.57 66.55 66.55 911,000
Jun 6, 2023 62.35 65.21 61.81 64.82 64.82 759,400
Jun 5, 2023 62.17 63.17 61.69 62.61 62.61 572,800
Jun 2, 2023 59.64 63.61 58.88 62.12 62.12 1,627,700
Jun 1, 2023 56.96 58.83 56.53 58.83 58.83 291,400
May 31, 2023 55.95 57.27 55.35 57.02 57.02 629,600
May 30, 2023 54.90 55.99 54.38 55.63 55.63 298,900
May 26, 2023 55.31 55.84 54.76 54.85 54.85 248,700
May 25, 2023 56.43 56.43 54.84 55.23 55.23 414,700
May 24, 2023 57.89 57.98 56.61 56.66 56.66 309,900
May 23, 2023 58.88 60.09 57.64 58.26 58.26 467,800
May 22, 2023 58.66 59.76 58.66 59.30 59.30 384,100
May 19, 2023 60.46 61.01 58.57 58.69 58.69 443,700
May 18, 2023 59.15 61.00 58.11 59.97 59.97 576,300
May 17, 2023 60.35 60.54 59.05 59.67 59.67 268,300
May 16, 2023 59.64 60.05 58.90 59.90 59.90 251,700
May 15, 2023 58.80 60.27 58.40 59.91 59.91 467,800
May 12, 2023 59.20 59.44 58.37 58.81 58.81 315,100
May 11, 2023 58.47 59.24 58.10 58.90 58.90 266,100
May 10, 2023 58.35 59.64 58.28 59.17 59.17 458,300
May 9, 2023 58.28 58.60 57.08 57.59 57.59 595,900
May 8, 2023 54.63 58.89 54.58 58.66 58.66 1,177,500
May 5, 2023 50.75 54.49 50.65 54.49 54.49 967,300
May 4, 2023 50.60 51.85 49.19 50.57 50.57 734,800
May 3, 2023 45.69 47.28 45.47 46.46 46.46 315,400
May 2, 2023 47.06 47.19 45.38 45.44 45.44 322,900
May 1, 2023 47.46 47.95 47.16 47.40 47.40 277,800
Apr 28, 2023 47.13 48.00 47.07 47.51 47.51 212,300
Apr 27, 2023 46.86 47.44 46.17 47.41 47.41 202,500
Apr 26, 2023 47.25 47.53 46.68 46.89 46.89 188,000

Related Tickers

RXST RxSight, Inc.
51.89
-1.80%
 
SGHT Sight Sciences, Inc.
5.14
-8.54%
 
ITGR Integer Holdings Corporation
111.15
-9.83%
 
LIVN LivaNova PLC
55.10
-1.50%
 
PRCT PROCEPT BioRobotics Corporation
52.28
-0.38%
 
IRTC iRhythm Technologies, Inc.
111.27
-4.43%
 
AXNX Axonics, Inc.
66.54
-0.15%
 
NVRO Nevro Corp.
11.62
-7.11%
 
BRKR Bruker Corporation
80.59
-1.96%
 
SNN Smith & Nephew plc
23.88
-2.81%