Glaukos Corp (NY: GKOS )

67.97 USD +1.87 (+2.83%)
Official Closing Price Updated: 3:30 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 66.51 67.71 65.74 66.10 179,700 -0.66(-0.99%)
Nov 24, 2020 67.68 68.54 66.67 66.76 261,245 -0.26(-0.39%)
Nov 23, 2020 64.99 67.85 64.64 67.02 581,889 +2.73(+4.25%)
Nov 20, 2020 67.83 68.15 63.63 64.29 710,700 -4.04(-5.91%)
Nov 19, 2020 65.83 68.41 65.83 68.33 292,496 +1.69(+2.54%)
Nov 18, 2020 67.70 68.95 66.12 66.64 481,014 -1.00(-1.48%)
Nov 17, 2020 66.94 67.70 65.68 67.64 466,338 +1.58(+2.39%)
Nov 16, 2020 67.60 68.05 65.28 66.06 494,867 -0.55(-0.83%)
Nov 13, 2020 66.03 67.12 65.44 66.61 260,000 +1.48(+2.27%)
Nov 12, 2020 65.36 67.26 63.96 65.13 686,119 -0.87(-1.32%)
Nov 11, 2020 65.00 66.46 64.08 66.00 500,511 +1.40(+2.17%)
Nov 10, 2020 61.96 65.89 61.96 64.60 751,240 +1.43(+2.26%)
Nov 09, 2020 64.07 66.56 63.07 63.17 939,306 +2.86(+4.74%)
Nov 06, 2020 59.01 63.37 57.50 60.31 910,500 +3.81(+6.74%)
Nov 05, 2020 57.29 58.07 55.99 56.50 804,241 +0.48(+0.86%)
Nov 04, 2020 54.95 57.71 54.95 56.02 470,271 +0.77(+1.39%)
Nov 03, 2020 55.19 55.69 53.93 55.25 1,022,806 +0.76(+1.39%)
Nov 02, 2020 56.31 57.01 53.24 54.49 689,293 -1.43(-2.56%)
Oct 30, 2020 57.27 57.63 54.78 55.92 290,600 -1.47(-2.56%)
Oct 29, 2020 55.82 57.85 54.65 57.39 437,847 +1.54(+2.76%)
Oct 28, 2020 58.41 58.99 55.74 55.85 877,537 -3.72(-6.24%)
Oct 27, 2020 57.60 59.77 57.35 59.57 865,786 +1.82(+3.15%)
Oct 26, 2020 57.31 58.73 56.78 57.75 884,011 -0.50(-0.86%)
Oct 23, 2020 58.25 58.29 57.40 58.25 541,500 +0.38(+0.66%)
Oct 22, 2020 56.28 57.90 56.07 57.87 426,731 +1.87(+3.34%)
Oct 21, 2020 55.95 56.66 55.00 56.00 382,195 +0.15(+0.27%)
Oct 20, 2020 55.26 56.26 54.72 55.85 468,319 +0.85(+1.55%)
Oct 19, 2020 55.52 56.08 54.71 55.00 519,715 +0.16(+0.29%)
Oct 16, 2020 54.82 55.00 54.26 54.84 410,600 +0.09(+0.16%)
Oct 15, 2020 53.78 55.18 53.78 54.75 292,550 +0.25(+0.46%)
Oct 14, 2020 54.60 54.90 53.73 54.50 450,188 +0.05(+0.09%)
Oct 13, 2020 53.69 54.50 53.30 54.45 501,127 +0.45(+0.83%)
Oct 12, 2020 54.76 55.03 53.10 54.00 593,582 -0.59(-1.08%)
Oct 09, 2020 53.00 55.43 52.77 54.59 619,500 +2.13(+4.06%)
Oct 08, 2020 52.00 52.99 51.43 52.46 561,106 -0.08(-0.15%)
Oct 07, 2020 49.46 53.02 49.43 52.54 579,872 +3.64(+7.44%)
Oct 06, 2020 49.70 50.41 48.88 48.90 453,978 -0.58(-1.17%)
Oct 05, 2020 49.59 50.22 49.16 49.48 287,229 +0.32(+0.65%)
Oct 02, 2020 49.28 50.36 48.68 49.16 547,800 -0.69(-1.38%)
Oct 01, 2020 50.22 50.74 49.63 49.85 250,203 +0.33(+0.67%)
Sep 30, 2020 51.16 51.50 48.71 49.52 561,717 -1.45(-2.84%)
Sep 29, 2020 50.20 52.03 50.17 50.97 515,859 +0.42(+0.83%)
Sep 28, 2020 49.40 51.71 49.39 50.55 498,569 +1.70(+3.48%)
Sep 25, 2020 47.30 49.11 47.25 48.85 835,700 +1.27(+2.67%)
Sep 24, 2020 45.22 48.23 45.06 47.58 423,286 +1.49(+3.23%)
Sep 23, 2020 47.99 48.09 46.01 46.09 544,506 -2.12(-4.40%)
Sep 22, 2020 47.93 49.19 46.49 48.21 763,717 +0.75(+1.58%)
Sep 21, 2020 45.35 47.55 43.66 47.46 830,386 +0.56(+1.19%)
Sep 18, 2020 49.16 49.83 46.42 46.90 1,433,500 -1.86(-3.81%)
Sep 17, 2020 48.52 49.04 47.69 48.76 560,450 -0.43(-0.87%)
Sep 16, 2020 50.03 51.21 49.11 49.19 541,500 -0.25(-0.51%)
Sep 15, 2020 48.99 50.16 48.06 49.44 343,024 +0.70(+1.44%)
Sep 14, 2020 47.39 48.86 47.16 48.74 398,149 +1.73(+3.68%)
Sep 11, 2020 48.52 48.76 46.52 47.01 463,200 -0.91(-1.90%)
Sep 10, 2020 49.91 50.21 47.60 47.92 1,094,204 -1.57(-3.17%)
Sep 09, 2020 48.61 50.51 48.47 49.49 402,714 +1.11(+2.29%)
Sep 08, 2020 47.50 49.29 46.54 48.38 473,179 +0.05(+0.10%)
Sep 04, 2020 48.58 49.95 47.73 48.33 900,900 +0.22(+0.46%)
Sep 03, 2020 47.34 48.26 45.21 48.11 886,173 +0.83(+1.76%)
Sep 02, 2020 45.11 47.59 44.77 47.28 980,525 +2.28(+5.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.