Australia markets closed

Glaukos Corporation (GKOS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.93-0.17 (-0.17%)
At close: 04:00PM EDT
100.93 0.00 (0.00%)
After hours: 05:05PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024101.24103.66100.75100.93100.93521,700
23 Apr 202499.49101.2498.31101.10101.10351,100
22 Apr 202497.1499.8396.3698.9598.95363,700
19 Apr 202495.0098.7094.1696.5096.50697,800
18 Apr 202496.6897.2994.1495.1395.13382,000
17 Apr 202496.9998.6496.1596.8996.89288,700
16 Apr 202495.9898.3695.7996.9596.95430,300
15 Apr 202498.9999.4895.7996.8496.84336,600
12 Apr 202498.4299.3397.0998.2398.23353,700
11 Apr 2024100.46100.9798.0099.2699.26374,200
10 Apr 202499.14101.0498.8499.7199.71417,900
09 Apr 2024100.17102.3399.69101.31101.31394,900
08 Apr 202497.36102.3297.01100.63100.631,304,900
05 Apr 202493.8197.7793.1896.7796.77545,700
04 Apr 202494.9596.7894.0994.1294.12482,800
03 Apr 202489.9497.7589.9494.3194.31913,100
02 Apr 202491.5492.2288.1689.4889.48822,300
01 Apr 202494.5594.9691.5193.1093.10352,300
28 Mar 202492.9194.3692.2994.2994.29458,700
27 Mar 202490.4992.7189.6192.6992.69452,700
26 Mar 202490.0990.4187.5989.7089.70459,900
25 Mar 202488.7290.8387.8388.7288.72764,100
22 Mar 202487.3191.1487.3188.0888.08790,500
21 Mar 202488.1888.8986.7487.5287.52360,100
20 Mar 202487.0888.2785.3187.2987.29406,400
19 Mar 202485.5388.5285.2387.6287.62288,800
18 Mar 202486.0587.0785.0485.4585.45343,300
15 Mar 202484.7986.2984.0885.4985.49645,500
14 Mar 202487.0187.5284.5285.7885.78369,800
13 Mar 202486.9189.3986.8087.6187.61294,700
12 Mar 202486.3888.4185.4287.0087.00416,700
11 Mar 202487.2487.7486.2186.8686.86288,700
08 Mar 202489.3290.3287.4587.4687.46356,600
07 Mar 202486.2289.1485.9888.9188.91687,300
06 Mar 202484.8786.2284.0085.5085.50373,300
05 Mar 202488.1288.1283.9084.3184.31774,500
04 Mar 202488.9790.0487.9288.5688.56588,200
01 Mar 202488.5988.8986.6488.8288.82853,300
29 Feb 202491.4491.6988.3088.5988.59568,900
28 Feb 202489.8891.1488.8790.0490.04453,000
27 Feb 202491.5992.8390.0990.4790.47332,600
26 Feb 202490.1191.6689.6191.6391.63611,800
23 Feb 202490.3795.1788.4989.5789.571,195,900
22 Feb 202495.5895.9990.6191.4691.46984,000
21 Feb 202491.1492.8390.2192.7992.79528,600
20 Feb 202492.6093.1491.3892.1392.13467,900
16 Feb 202494.7996.0091.9692.6392.63644,600
15 Feb 202495.3996.1793.4396.1196.11351,300
14 Feb 202494.8196.2794.2694.7394.73398,300
13 Feb 202493.5595.8192.5093.5793.57367,000
12 Feb 202496.1597.2495.0996.3396.33474,100
09 Feb 202496.3297.0295.3396.2596.25308,700
08 Feb 202493.9096.4293.9095.9995.99552,500
07 Feb 202493.4295.4292.7994.3094.30529,000
06 Feb 202491.6394.7791.0193.3193.31369,700
05 Feb 202491.2991.7690.7291.0891.08300,700
02 Feb 202490.5192.4990.1191.9491.94262,300
01 Feb 202489.3692.4088.8591.8791.87416,800
31 Jan 202491.4692.5988.2489.0389.03671,500
30 Jan 202493.7793.8990.0991.0591.05433,500
29 Jan 202492.3594.2492.2794.1794.17462,100
26 Jan 202491.9092.7290.8592.5292.52546,800
25 Jan 202493.4993.5590.6790.7090.70885,100
24 Jan 202493.5093.7491.1192.0392.032,187,300
23 Jan 202493.4993.5589.1392.5692.568,922,200
22 Jan 202492.4094.1291.7593.2393.23701,100
19 Jan 202490.5491.4488.8791.2991.29389,000
18 Jan 202490.0091.5689.4690.8190.81511,200
17 Jan 202488.2589.3887.5989.3789.37395,000
16 Jan 202487.6589.9587.1889.2589.25828,000
12 Jan 202488.6789.2588.0688.4988.49637,000
11 Jan 202487.0088.0185.8887.8587.85482,900
10 Jan 202486.7488.2585.6787.1687.16594,300
09 Jan 202481.4788.2681.3786.5586.55956,900
08 Jan 202479.9984.5479.9982.0082.00985,200
05 Jan 202476.4979.2676.2579.1179.11801,300
04 Jan 202476.3077.7175.9077.1677.16539,900
03 Jan 202476.6077.5374.7576.4076.40568,000
02 Jan 202479.0379.3176.1577.0877.08611,000
29 Dec 202380.4280.4277.8479.4979.49459,900
28 Dec 202380.8082.2579.5480.4280.42297,100
27 Dec 202379.8580.5179.1480.4780.47487,100
26 Dec 202380.0082.0879.1379.7979.79643,400
22 Dec 202385.7186.5379.5082.3482.341,096,500
21 Dec 202381.8785.7580.5985.1185.111,330,800
20 Dec 202381.2281.8579.3179.6079.60804,400
19 Dec 202379.7881.6678.4481.2481.24792,600
18 Dec 202380.7881.2977.7979.0579.05681,900
15 Dec 202375.2281.8474.5581.4881.483,191,600
14 Dec 202365.0077.4465.0075.7475.743,434,200
13 Dec 202362.6464.3959.5860.4260.42965,000
12 Dec 202362.4562.6561.5762.4262.42574,500
11 Dec 202363.3763.5862.1962.6362.63498,700
08 Dec 202362.2963.9862.1563.6363.63421,700
07 Dec 202362.0763.4661.6162.8662.86300,000
06 Dec 202365.3465.4262.1062.2862.28467,200
05 Dec 202363.7765.2462.2965.0265.02401,200
04 Dec 202364.5765.4763.0764.0164.01511,600
01 Dec 202363.8665.2563.5465.1365.13449,400
30 Nov 202361.9963.9461.6963.8963.89695,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...