NYSE - Nasdaq Real Time Price USD

Glaukos Corporation (GKOS)

Compare
144.09 +1.20 (+0.84%)
As of 10:34:23 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 143.31 145.79 142.47 144.09 144.09 33,976
Dec 11, 2024 140.91 147.65 140.51 142.89 142.89 798,900
Dec 10, 2024 139.56 141.56 136.14 136.38 136.38 387,700
Dec 9, 2024 140.96 142.64 136.90 138.69 138.69 432,700
Dec 6, 2024 136.50 142.80 136.50 140.28 140.28 762,200
Dec 5, 2024 137.36 137.89 134.61 135.70 135.70 453,700
Dec 4, 2024 136.47 140.16 135.52 138.27 138.27 770,500
Dec 3, 2024 138.75 138.75 133.30 136.00 136.00 490,600
Dec 2, 2024 140.00 142.38 138.72 139.08 139.08 478,800
Nov 29, 2024 143.50 144.42 142.15 143.65 143.65 165,900
Nov 27, 2024 141.75 144.51 141.56 142.69 142.69 348,800
Nov 26, 2024 144.00 144.00 139.54 140.73 140.73 597,100
Nov 25, 2024 145.19 146.86 141.74 142.94 142.94 662,000
Nov 22, 2024 141.18 146.09 141.18 144.00 144.00 549,000
Nov 21, 2024 141.86 144.14 140.69 140.83 140.83 241,800
Nov 20, 2024 144.25 144.49 139.87 141.44 141.44 362,100
Nov 19, 2024 135.74 144.99 135.74 144.21 144.21 420,000
Nov 18, 2024 139.00 139.80 136.65 136.98 136.98 389,900
Nov 15, 2024 139.36 139.45 137.00 138.44 138.44 336,700
Nov 14, 2024 143.68 143.68 138.16 138.62 138.62 403,800
Nov 13, 2024 144.00 145.84 143.20 143.25 143.25 341,200
Nov 12, 2024 142.26 144.43 141.69 143.63 143.63 412,100
Nov 11, 2024 143.13 145.51 141.55 143.04 143.04 423,700
Nov 8, 2024 139.02 143.58 137.93 141.75 141.75 681,600
Nov 7, 2024 141.12 143.24 136.06 139.33 139.33 667,400
Nov 6, 2024 133.74 142.45 130.91 140.64 140.64 1,428,600
Nov 5, 2024 125.00 131.09 124.60 127.86 127.86 1,672,700
Nov 4, 2024 130.40 133.77 128.96 131.38 131.38 815,500
Nov 1, 2024 133.01 134.16 129.08 131.77 131.77 645,900
Oct 31, 2024 137.52 138.29 131.63 132.25 132.25 679,000
Oct 30, 2024 137.00 139.51 136.67 138.68 138.68 449,500
Oct 29, 2024 133.79 137.81 133.06 137.75 137.75 447,100
Oct 28, 2024 131.73 135.72 131.38 134.08 134.08 471,800
Oct 25, 2024 130.92 131.91 130.01 130.59 130.59 586,000
Oct 24, 2024 130.02 133.07 130.02 130.47 130.47 368,300
Oct 23, 2024 130.78 131.87 129.53 129.94 129.94 301,900
Oct 22, 2024 132.00 133.22 130.39 131.68 131.68 349,000
Oct 21, 2024 133.58 134.75 131.13 132.44 132.44 528,800
Oct 18, 2024 129.61 134.56 128.25 133.37 133.37 563,500
Oct 17, 2024 128.37 130.39 128.37 129.25 129.25 476,400
Oct 16, 2024 127.70 129.71 127.01 128.20 128.20 242,200
Oct 15, 2024 129.90 130.36 127.54 127.61 127.61 292,000
Oct 14, 2024 127.15 130.22 126.71 130.04 130.04 904,000
Oct 11, 2024 128.30 130.31 126.69 126.90 126.90 583,200
Oct 10, 2024 127.82 128.45 126.78 128.24 128.24 454,700
Oct 9, 2024 128.99 130.63 128.34 129.58 129.58 331,900
Oct 8, 2024 127.53 130.29 127.44 129.27 129.27 298,300
Oct 7, 2024 130.06 130.82 126.18 126.42 126.42 417,600
Oct 4, 2024 128.86 131.64 128.48 130.98 130.98 397,900
Oct 3, 2024 128.05 128.54 125.96 126.80 126.80 311,700
Oct 2, 2024 125.86 129.52 125.60 128.47 128.47 384,600
Oct 1, 2024 129.85 130.11 124.91 126.55 126.55 343,400
Sep 30, 2024 128.29 130.31 127.39 130.28 130.28 363,200
Sep 27, 2024 127.95 129.11 126.75 128.29 128.29 344,700
Sep 26, 2024 127.11 127.56 125.81 127.48 127.48 234,500
Sep 25, 2024 128.00 128.10 125.97 126.29 126.29 350,700
Sep 24, 2024 127.58 128.14 125.18 127.72 127.72 553,300
Sep 23, 2024 127.79 130.21 127.25 127.98 127.98 509,800
Sep 20, 2024 131.45 132.29 127.48 127.78 127.78 1,633,500
Sep 19, 2024 124.93 130.27 123.89 130.07 130.07 749,500
Sep 18, 2024 121.13 125.06 120.37 122.31 122.31 393,000
Sep 17, 2024 124.51 125.61 119.54 121.58 121.58 1,127,900
Sep 16, 2024 125.96 126.85 123.67 124.27 124.27 350,000
Sep 13, 2024 126.76 128.63 125.97 126.28 126.28 339,900
Sep 12, 2024 125.42 127.47 123.01 126.27 126.27 539,000
Sep 11, 2024 124.78 126.13 123.93 125.50 125.50 515,300
Sep 10, 2024 129.69 130.84 124.01 125.74 125.74 661,600
Sep 9, 2024 129.04 131.64 128.71 129.40 129.40 448,700
Sep 6, 2024 128.31 129.90 125.68 129.28 129.28 719,400
Sep 5, 2024 130.68 131.20 126.14 128.35 128.35 624,100
Sep 4, 2024 133.00 133.57 130.73 130.81 130.81 385,400
Sep 3, 2024 135.63 136.60 131.99 133.00 133.00 626,200
Aug 30, 2024 132.95 134.02 131.74 133.89 133.89 448,800
Aug 29, 2024 136.00 136.33 132.52 132.59 132.59 594,400
Aug 28, 2024 135.48 136.36 134.73 135.39 135.39 322,300
Aug 27, 2024 132.85 135.63 132.10 135.26 135.26 407,400
Aug 26, 2024 133.06 134.51 131.92 133.41 133.41 456,100
Aug 23, 2024 130.66 133.34 130.02 132.89 132.89 412,700
Aug 22, 2024 130.00 131.31 129.15 130.06 130.06 474,900
Aug 21, 2024 125.31 130.13 123.57 130.00 130.00 718,300
Aug 20, 2024 126.67 127.67 124.00 124.69 124.69 316,500
Aug 19, 2024 127.06 128.51 125.95 126.50 126.50 404,000
Aug 16, 2024 125.16 128.41 125.16 127.43 127.43 360,800
Aug 15, 2024 124.12 127.51 123.20 125.16 125.16 487,700
Aug 14, 2024 121.75 122.29 119.68 121.83 121.83 315,800
Aug 13, 2024 121.66 122.36 120.23 121.38 121.38 349,600
Aug 12, 2024 121.27 123.05 120.95 121.48 121.48 329,100
Aug 9, 2024 120.72 123.02 119.83 121.62 121.62 532,200
Aug 8, 2024 117.21 122.52 116.19 120.46 120.46 631,300
Aug 7, 2024 117.19 118.02 114.43 115.93 115.93 639,100
Aug 6, 2024 114.55 118.52 113.54 116.73 116.73 627,200
Aug 5, 2024 112.04 114.85 110.12 113.62 113.62 856,600
Aug 2, 2024 113.50 116.32 111.61 116.03 116.03 690,500
Aug 1, 2024 111.04 118.27 107.22 117.61 117.61 1,353,700
Jul 31, 2024 117.98 119.84 116.13 117.17 117.17 837,000
Jul 30, 2024 120.41 121.13 116.01 117.89 117.89 418,800
Jul 29, 2024 120.13 122.40 116.89 119.69 119.69 572,500
Jul 26, 2024 119.16 120.15 117.45 119.82 119.82 617,600
Jul 25, 2024 121.90 123.00 117.01 117.65 117.65 590,100
Jul 24, 2024 124.49 125.39 121.99 122.60 122.60 563,900
Jul 23, 2024 122.73 126.00 121.59 125.28 125.28 641,600
Jul 22, 2024 121.44 123.95 120.22 122.77 122.77 526,300
Jul 19, 2024 119.42 121.47 118.36 120.73 120.73 406,200
Jul 18, 2024 123.75 125.00 112.88 118.71 118.71 1,044,200
Jul 17, 2024 124.74 126.96 123.00 124.16 124.16 575,000
Jul 16, 2024 124.63 126.37 123.18 125.69 125.69 774,800
Jul 15, 2024 121.93 123.82 121.68 123.17 123.17 399,300
Jul 12, 2024 123.90 125.47 120.88 121.09 121.09 455,000
Jul 11, 2024 121.38 123.56 118.08 123.24 123.24 689,800
Jul 10, 2024 120.04 121.15 116.62 120.13 120.13 760,600
Jul 9, 2024 122.57 123.54 121.64 121.75 121.75 396,600
Jul 8, 2024 122.55 123.17 120.97 122.57 122.57 391,400
Jul 5, 2024 118.70 121.99 118.61 121.77 121.77 543,500
Jul 3, 2024 119.51 119.67 117.15 119.29 119.29 265,100
Jul 2, 2024 118.04 121.04 117.48 118.98 118.98 569,000
Jul 1, 2024 118.24 118.69 115.86 117.42 117.42 624,900
Jun 28, 2024 118.11 119.89 116.37 118.35 118.35 1,197,100
Jun 27, 2024 117.00 117.91 115.31 117.38 117.38 607,200
Jun 26, 2024 112.70 116.91 112.42 116.66 116.66 1,033,200
Jun 25, 2024 111.73 113.61 111.43 112.51 112.51 351,500
Jun 24, 2024 112.75 114.32 111.78 111.98 111.98 629,800
Jun 21, 2024 111.65 113.21 110.25 113.02 113.02 984,100
Jun 20, 2024 113.00 113.29 109.90 111.66 111.66 531,900
Jun 18, 2024 111.86 114.80 110.86 113.39 113.39 573,200
Jun 17, 2024 112.00 112.02 108.44 111.99 111.99 474,100
Jun 14, 2024 112.20 112.63 110.33 112.60 112.60 499,000
Jun 13, 2024 113.43 114.84 112.62 113.63 113.63 347,000
Jun 12, 2024 115.66 116.25 112.76 113.48 113.48 425,100
Jun 11, 2024 112.53 114.33 110.80 113.17 113.17 269,100
Jun 10, 2024 112.62 113.80 110.53 113.00 113.00 402,800
Jun 7, 2024 113.22 115.55 113.22 113.91 113.91 308,500
Jun 6, 2024 114.23 115.12 113.16 113.96 113.96 243,400
Jun 5, 2024 113.01 115.78 110.37 114.71 114.71 443,100
Jun 4, 2024 113.20 113.64 111.05 111.63 111.63 420,600
Jun 3, 2024 113.00 115.61 112.41 114.34 114.34 464,900
May 31, 2024 110.65 113.60 110.65 112.72 112.72 629,200
May 30, 2024 110.93 115.10 110.26 110.70 110.70 411,100
May 29, 2024 108.21 111.03 107.67 110.34 110.34 341,200
May 28, 2024 109.56 109.56 107.41 109.30 109.30 273,400
May 24, 2024 108.09 109.62 107.28 108.89 108.89 435,800
May 23, 2024 108.62 108.81 106.13 107.44 107.44 290,400
May 22, 2024 109.11 109.99 107.54 107.73 107.73 375,300
May 21, 2024 109.09 109.09 107.22 108.53 108.53 327,500
May 20, 2024 109.81 110.38 108.46 109.27 109.27 270,800
May 17, 2024 110.84 110.84 107.41 109.79 109.79 463,800
May 16, 2024 110.84 112.14 109.69 110.41 110.41 461,400
May 15, 2024 112.28 113.97 111.33 111.39 111.39 397,100
May 14, 2024 109.10 111.20 106.81 110.97 110.97 501,000
May 13, 2024 110.90 111.47 106.67 108.36 108.36 437,300
May 10, 2024 108.05 111.39 107.83 110.46 110.46 322,600
May 9, 2024 106.91 108.24 106.83 107.62 107.62 242,300
May 8, 2024 107.09 108.00 105.22 106.91 106.91 397,900
May 7, 2024 104.82 110.22 103.41 107.98 107.98 558,400
May 6, 2024 110.00 110.73 104.66 105.01 105.01 535,600
May 3, 2024 105.66 107.25 101.57 106.51 106.51 507,500
May 2, 2024 96.89 108.22 96.89 105.03 105.03 849,200
May 1, 2024 96.28 102.95 95.39 98.91 98.91 664,400
Apr 30, 2024 96.78 97.48 95.98 96.00 96.00 448,800
Apr 29, 2024 99.91 100.23 95.79 97.20 97.20 638,000
Apr 26, 2024 100.28 100.60 98.53 99.48 99.48 288,900
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

Related Tickers

PEN Penumbra, Inc.
250.15
-1.39%
 
IRTC iRhythm Technologies, Inc.
89.63
-0.34%
 
RXST RxSight, Inc.
37.30
-0.76%
 
NARI Inari Medical, Inc.
55.13
-5.30%
 
SGHT Sight Sciences, Inc.
3.8550
-1.15%
 
QDEL QuidelOrtho Corporation
41.28
-0.59%
 
GMED Globus Medical, Inc.
83.78
+1.01%
 
BIO Bio-Rad Laboratories, Inc.
338.01
-1.02%
 
MASI Masimo Corporation
174.14
-0.14%
 
PODD Insulet Corporation
277.73
+1.56%