Glaukos Corporation (GKOS)
NYSE: GKOS
· Real-Time Price · USD
90.99
-0.09 (-0.10%)
At close: Aug 15, 2025, 11:52 AM
GKOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 91.22 | 91.37 | 88.94 | 91.08 | 91.08 | -0.77% | 666,506 |
| Aug 13, 2025 | 90.03 | 92.70 | 90.01 | 91.79 | 91.79 | 2.74% | 984,700 |
| Aug 12, 2025 | 87.83 | 89.51 | 85.93 | 89.34 | 89.34 | 2.67% | 1,015,934 |
| Aug 11, 2025 | 84.62 | 87.09 | 84.37 | 87.02 | 87.02 | 2.80% | 884,109 |
| Aug 8, 2025 | 88.33 | 88.91 | 84.60 | 84.65 | 84.65 | -3.81% | 812,044 |
| Aug 7, 2025 | 89.04 | 90.30 | 85.98 | 88.00 | 88.00 | -0.55% | 1,142,038 |
| Aug 6, 2025 | 88.91 | 90.01 | 87.37 | 88.49 | 88.49 | 0.49% | 1,141,603 |
| Aug 5, 2025 | 87.13 | 89.38 | 84.58 | 88.06 | 88.06 | 0.64% | 1,764,500 |
| Aug 4, 2025 | 86.43 | 87.90 | 85.43 | 87.50 | 87.50 | 1.56% | 794,026 |
| Aug 1, 2025 | 84.41 | 86.44 | 82.88 | 86.16 | 86.16 | 0.08% | 1,508,236 |
| Jul 31, 2025 | 93.50 | 94.81 | 83.47 | 86.09 | 86.09 | -8.46% | 4,830,067 |
| Jul 30, 2025 | 95.25 | 97.76 | 94.02 | 94.05 | 94.05 | 0.31% | 2,445,000 |
| Jul 29, 2025 | 95.43 | 95.43 | 93.57 | 93.76 | 93.76 | -1.22% | 1,149,400 |
| Jul 28, 2025 | 95.25 | 95.48 | 94.05 | 94.92 | 94.92 | 0.66% | 894,813 |
| Jul 25, 2025 | 94.72 | 94.91 | 93.28 | 94.30 | 94.30 | -0.08% | 851,500 |
| Jul 24, 2025 | 96.17 | 96.19 | 92.42 | 94.38 | 94.38 | -1.69% | 1,117,000 |
| Jul 23, 2025 | 97.75 | 98.21 | 95.93 | 96.00 | 96.00 | -0.37% | 1,115,100 |
| Jul 22, 2025 | 96.74 | 97.42 | 95.34 | 96.36 | 96.36 | -0.38% | 1,116,240 |
| Jul 21, 2025 | 97.47 | 98.64 | 96.69 | 96.73 | 96.73 | -0.99% | 618,800 |
| Jul 18, 2025 | 100.10 | 100.32 | 97.69 | 97.70 | 97.70 | -1.31% | 599,100 |