Glaukos Corporation (GKOS)
100.24
-3.38 (-3.26%)
At close: Mar 28, 2025, 11:59 AM
GKOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 103.20 | 105.07 | 102.20 | 103.62 | 0.49 | 0.48% | 426,365 |
| Mar 26, 2025 | 106.89 | 107.12 | 102.65 | 103.13 | -3.78 | -3.54% | 480,030 |
| Mar 25, 2025 | 107.56 | 108.41 | 105.78 | 106.91 | -0.70 | -0.65% | 527,100 |
| Mar 24, 2025 | 104.73 | 108.62 | 104.73 | 107.61 | 5.35 | 5.23% | 753,900 |
| Mar 21, 2025 | 98.24 | 102.38 | 98.03 | 102.26 | 1.63 | 1.62% | 1,041,067 |
| Mar 20, 2025 | 100.25 | 102.44 | 99.59 | 100.63 | -0.61 | -0.60% | 772,934 |
| Mar 19, 2025 | 101.33 | 102.91 | 100.08 | 101.24 | 0.70 | 0.70% | 966,003 |
| Mar 18, 2025 | 102.56 | 103.69 | 99.52 | 100.54 | -2.81 | -2.72% | 840,500 |
| Mar 17, 2025 | 101.92 | 104.47 | 101.61 | 103.35 | 1.16 | 1.14% | 747,600 |
| Mar 14, 2025 | 97.92 | 103.35 | 97.75 | 102.19 | 5.59 | 5.79% | 1,090,400 |
| Mar 13, 2025 | 102.80 | 103.28 | 96.26 | 96.60 | -6.74 | -6.52% | 707,100 |
| Mar 12, 2025 | 100.55 | 103.94 | 99.73 | 103.34 | 5.55 | 5.68% | 1,403,507 |
| Mar 11, 2025 | 96.51 | 100.02 | 96.00 | 97.79 | 1.12 | 1.16% | 1,004,800 |
| Mar 10, 2025 | 100.87 | 101.90 | 91.78 | 96.67 | -7.52 | -7.22% | 2,681,700 |
| Mar 7, 2025 | 102.88 | 106.02 | 99.75 | 104.19 | 0.99 | 0.96% | 1,401,800 |
| Mar 6, 2025 | 109.20 | 110.22 | 102.97 | 103.20 | -8.92 | -7.96% | 1,378,600 |
| Mar 5, 2025 | 112.21 | 113.69 | 110.44 | 112.12 | -0.09 | -0.08% | 810,100 |
| Mar 4, 2025 | 107.18 | 113.42 | 105.53 | 112.21 | 3.06 | 2.80% | 1,017,209 |
| Mar 3, 2025 | 120.00 | 120.22 | 108.39 | 109.15 | -10.87 | -9.06% | 1,907,530 |
| Feb 28, 2025 | 117.97 | 120.19 | 116.43 | 120.02 | 1.69 | 1.43% | 610,800 |
| Feb 27, 2025 | 120.25 | 122.36 | 118.30 | 118.33 | -2.16 | -1.79% | 519,700 |
| Feb 26, 2025 | 121.53 | 124.30 | 119.41 | 120.49 | -0.02 | -0.02% | 948,200 |
| Feb 25, 2025 | 123.14 | 125.30 | 116.21 | 120.51 | -3.73 | -3.00% | 1,640,843 |
| Feb 24, 2025 | 126.76 | 130.69 | 124.11 | 124.24 | -1.64 | -1.30% | 1,895,100 |
| Feb 21, 2025 | 141.35 | 142.95 | 124.95 | 125.88 | -31.48 | -20.01% | 4,140,422 |
| Feb 20, 2025 | 160.02 | 161.58 | 156.85 | 157.36 | -3.22 | -2.01% | 1,118,100 |
| Feb 19, 2025 | 156.70 | 161.78 | 153.99 | 160.58 | 7.62 | 4.98% | 1,149,145 |
| Feb 18, 2025 | 154.00 | 157.33 | 152.88 | 152.96 | -0.24 | -0.16% | 634,947 |
| Feb 14, 2025 | 146.97 | 154.06 | 146.82 | 153.20 | 6.82 | 4.66% | 747,300 |
| Feb 13, 2025 | 144.22 | 146.76 | 142.68 | 146.38 | 2.74 | 1.91% | 509,900 |
| Feb 12, 2025 | 142.95 | 144.70 | 142.51 | 143.64 | -1.70 | -1.17% | 373,750 |
| Feb 11, 2025 | 148.65 | 149.00 | 143.64 | 145.34 | -4.67 | -3.11% | 553,951 |
| Feb 10, 2025 | 153.81 | 153.81 | 149.78 | 150.01 | -3.07 | -2.01% | 310,586 |
| Feb 7, 2025 | 155.35 | 156.80 | 152.46 | 153.08 | -2.20 | -1.42% | 550,600 |
| Feb 6, 2025 | 156.77 | 156.77 | 152.50 | 155.28 | -1.83 | -1.16% | 467,221 |
| Feb 5, 2025 | 155.09 | 157.78 | 152.99 | 157.11 | 2.79 | 1.81% | 511,400 |
| Feb 4, 2025 | 156.24 | 157.86 | 153.79 | 154.32 | -1.76 | -1.13% | 519,900 |
| Feb 3, 2025 | 154.62 | 158.89 | 153.80 | 156.08 | -0.36 | -0.23% | 546,847 |
| Jan 31, 2025 | 158.08 | 159.42 | 154.25 | 156.44 | -1.31 | -0.83% | 478,100 |
| Jan 30, 2025 | 160.40 | 161.26 | 157.66 | 157.75 | -1.26 | -0.79% | 350,000 |
| Jan 29, 2025 | 160.09 | 161.13 | 157.88 | 159.01 | -0.67 | -0.42% | 232,647 |
| Jan 28, 2025 | 157.54 | 160.17 | 156.14 | 159.68 | 2.65 | 1.69% | 353,700 |
| Jan 27, 2025 | 159.21 | 161.23 | 153.02 | 157.03 | -3.19 | -1.99% | 534,442 |
| Jan 24, 2025 | 159.43 | 161.33 | 158.29 | 160.22 | -1.00 | -0.62% | 369,743 |
| Jan 23, 2025 | 159.28 | 163.71 | 158.25 | 161.22 | 1.10 | 0.69% | 530,808 |
| Jan 22, 2025 | 159.40 | 160.40 | 158.63 | 160.12 | 0.78 | 0.49% | 531,800 |
| Jan 21, 2025 | 158.13 | 161.31 | 157.29 | 159.34 | 2.95 | 1.89% | 393,500 |
| Jan 17, 2025 | 157.24 | 157.83 | 153.68 | 156.39 | -0.12 | -0.08% | 529,100 |
| Jan 16, 2025 | 149.71 | 158.01 | 149.56 | 156.51 | 6.74 | 4.50% | 517,540 |
| Jan 15, 2025 | 149.55 | 150.77 | 142.71 | 149.77 | 1.82 | 1.23% | 801,413 |