NYSE:GKOS
Glaukos Corporation Stock Price (Quote)
$106.51
+1.48 (+1.41%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.94 | $108.22 | Friday, 3rd May 2024 GKOS stock ended at $106.51. This is 1.41% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.59% from a day low at $101.57 to a day high of $107.25. |
| 90 days | $83.90 | $108.22 | |
| 52 weeks | $50.65 | $108.22 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $78.99 | $79.69 | $76.11 | $76.20 | 469 403 |
| Sep 27, 2023 | $75.85 | $78.84 | $75.96 | $78.38 | 585 731 |
| Sep 26, 2023 | $75.98 | $77.45 | $75.43 | $75.46 | 393 366 |
| Sep 25, 2023 | $75.05 | $76.64 | $74.65 | $76.37 | 296 238 |
| Sep 22, 2023 | $75.57 | $76.45 | $75.06 | $75.28 | 437 088 |
| Sep 21, 2023 | $75.25 | $75.75 | $74.86 | $75.25 | 570 107 |
| Sep 20, 2023 | $77.09 | $78.03 | $75.71 | $75.77 | 590 808 |
| Sep 19, 2023 | $75.79 | $77.22 | $75.42 | $76.57 | 544 658 |
| Sep 18, 2023 | $74.95 | $76.35 | $74.59 | $75.53 | 158 861 |
| Sep 15, 2023 | $75.27 | $75.17 | $73.96 | $75.12 | 691 834 |
| Sep 14, 2023 | $76.38 | $76.86 | $74.45 | $75.44 | 229 976 |
| Sep 13, 2023 | $76.45 | $76.51 | $75.28 | $76.12 | 227 421 |
| Sep 12, 2023 | $76.22 | $78.95 | $76.35 | $76.81 | 503 365 |
| Sep 11, 2023 | $75.16 | $76.11 | $74.42 | $75.97 | 262 226 |
| Sep 08, 2023 | $75.55 | $76.02 | $73.78 | $74.38 | 225 527 |
| Sep 07, 2023 | $76.75 | $77.82 | $74.80 | $75.40 | 398 599 |
| Sep 06, 2023 | $74.11 | $77.24 | $73.80 | $76.75 | 481 990 |
| Sep 05, 2023 | $74.06 | $74.32 | $71.61 | $73.58 | 464 894 |
| Sep 01, 2023 | $75.36 | $76.11 | $74.88 | $74.89 | 186 101 |
| Aug 31, 2023 | $75.82 | $75.90 | $74.55 | $75.14 | 203 739 |
| Aug 30, 2023 | $75.60 | $76.92 | $75.57 | $75.71 | 225 417 |
| Aug 29, 2023 | $73.82 | $76.16 | $73.86 | $75.61 | 316 514 |
| Aug 28, 2023 | $74.44 | $74.82 | $73.53 | $74.02 | 271 316 |
| Aug 25, 2023 | $74.00 | $74.35 | $72.68 | $73.88 | 150 988 |
| Aug 24, 2023 | $74.97 | $74.97 | $72.90 | $73.40 | 317 847 |
