FinancialContent is the trusted provider of stock market information to the media industry.
Glaukos Corp (NY: GKOS)
61.91 USD  +0.22 (+0.36%)
Streaming Delayed Price  /  Updated: 12:34 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 60.55 62.40 60.50 61.69 442,200 +2.40(+4.05%)
Oct 10, 2019 60.70 61.38 57.65 59.29 475,297 -0.73(-1.22%)
Oct 09, 2019 58.00 60.60 58.00 60.02 279,760 +1.68(+2.88%)
Oct 08, 2019 58.46 58.93 57.16 58.34 335,808 -0.49(-0.83%)
Oct 07, 2019 59.30 60.09 58.61 58.83 466,099 -0.59(-0.99%)
Oct 04, 2019 59.66 60.06 57.98 59.42 248,300 +0.00(+0.00%)
Oct 03, 2019 58.00 60.70 56.61 59.42 403,473 +1.28(+2.20%)
Oct 02, 2019 59.75 59.98 57.64 58.14 535,372 -2.25(-3.73%)
Oct 01, 2019 62.35 62.71 58.62 60.39 552,311 -2.12(-3.39%)
Sep 30, 2019 59.75 62.84 59.00 62.51 696,682 +1.34(+2.19%)
Sep 27, 2019 66.05 66.86 60.58 61.17 765,600 -5.21(-7.85%)
Sep 26, 2019 67.91 68.17 65.18 66.38 326,697 -1.59(-2.34%)
Sep 25, 2019 69.07 69.67 67.07 67.97 490,372 -1.26(-1.82%)
Sep 24, 2019 73.04 73.12 68.92 69.23 372,329 -3.35(-4.62%)
Sep 23, 2019 73.64 74.19 72.05 72.58 290,215 -1.15(-1.56%)
Sep 20, 2019 72.55 74.46 71.94 73.73 482,700 +1.06(+1.46%)
Sep 19, 2019 73.48 75.18 72.44 72.67 387,037 -0.57(-0.78%)
Sep 18, 2019 72.11 73.71 70.89 73.24 535,005 +1.45(+2.02%)
Sep 17, 2019 70.70 72.00 70.13 71.79 453,559 +1.23(+1.74%)
Sep 16, 2019 73.50 74.92 70.25 70.56 646,980 -3.43(-4.64%)
Sep 13, 2019 73.07 76.06 73.07 73.99 561,800 +0.98(+1.34%)
Sep 12, 2019 72.52 74.29 70.65 73.01 597,099 +0.80(+1.11%)
Sep 11, 2019 69.10 72.76 69.10 72.21 628,384 +3.34(+4.85%)
Sep 10, 2019 64.68 69.47 63.95 68.87 563,001 +3.83(+5.89%)
Sep 09, 2019 65.12 66.79 63.17 65.04 545,750 +0.08(+0.12%)
Sep 06, 2019 66.22 66.52 64.52 64.96 318,800 -1.06(-1.61%)
Sep 05, 2019 64.39 66.25 63.21 66.02 674,083 +2.66(+4.20%)
Sep 04, 2019 63.42 63.79 62.60 63.36 281,092 +0.12(+0.19%)
Sep 03, 2019 63.74 64.04 62.40 63.24 440,773 -1.07(-1.66%)
Aug 30, 2019 66.11 66.54 61.99 64.31 914,600 -1.47(-2.23%)
Aug 29, 2019 62.60 66.08 62.41 65.78 1,037,662 +3.78(+6.10%)
Aug 28, 2019 59.39 62.28 59.17 62.00 514,240 +2.37(+3.97%)
Aug 27, 2019 59.61 60.74 59.23 59.63 527,542 +0.37(+0.62%)
Aug 26, 2019 59.16 60.02 57.53 59.26 764,686 +0.68(+1.16%)
Aug 23, 2019 60.88 60.88 58.25 58.58 367,100 -2.58(-4.22%)
Aug 22, 2019 63.20 63.40 60.82 61.16 385,444 -1.87(-2.97%)
Aug 21, 2019 63.80 63.84 62.83 63.03 389,442 +0.03(+0.05%)
Aug 20, 2019 63.59 64.60 62.88 63.00 534,485 -0.74(-1.16%)
Aug 19, 2019 63.69 64.43 62.66 63.74 535,007 +0.80(+1.27%)
Aug 16, 2019 61.33 63.22 60.89 62.94 384,600 +2.24(+3.69%)
Aug 15, 2019 60.73 61.17 60.13 60.70 295,702 +0.18(+0.30%)
Aug 14, 2019 61.09 61.41 60.36 60.52 639,869 -1.51(-2.43%)
Aug 13, 2019 60.49 62.90 60.00 62.03 788,790 +1.39(+2.29%)
Aug 12, 2019 62.95 63.11 60.39 60.64 603,362 -2.66(-4.20%)
Aug 09, 2019 64.06 65.27 62.94 63.30 966,700 -1.23(-1.91%)
Aug 08, 2019 62.30 68.74 61.09 64.53 3,034,145 -8.57(-11.72%)
Aug 07, 2019 75.14 75.14 70.71 73.10 575,819 -3.22(-4.22%)
Aug 06, 2019 75.82 76.69 75.07 76.32 351,515 +1.26(+1.68%)
Aug 05, 2019 79.97 80.38 73.71 75.06 663,668 -6.02(-7.42%)
Aug 02, 2019 83.01 83.67 80.58 81.08 491,100 -2.83(-3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.