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 |
| Aug 23, 2023 | $75.00 | $75.23 | $74.02 | $74.99 | 216 688 |
| Aug 22, 2023 | $73.21 | $74.63 | $72.83 | $74.45 | 265 672 |
| Aug 21, 2023 | $72.06 | $73.35 | $71.83 | $72.93 | 404 841 |
| Aug 18, 2023 | $71.52 | $72.86 | $71.43 | $71.80 | 524 374 |
| Aug 17, 2023 | $73.88 | $73.97 | $72.06 | $72.11 | 450 859 |
| Aug 16, 2023 | $74.95 | $76.16 | $73.80 | $74.18 | 226 811 |
| Aug 15, 2023 | $73.68 | $75.32 | $72.55 | $75.03 | 349 570 |
| Aug 14, 2023 | $74.00 | $74.52 | $73.38 | $73.81 | 408 398 |
| Aug 11, 2023 | $73.15 | $74.52 | $72.98 | $74.39 | 146 628 |
| Aug 10, 2023 | $72.72 | $74.26 | $72.63 | $73.84 | 268 134 |
| Aug 09, 2023 | $74.59 | $75.22 | $71.60 | $72.48 | 342 885 |
| Aug 08, 2023 | $74.79 | $75.16 | $73.71 | $74.78 | 300 737 |
| Aug 07, 2023 | $74.55 | $75.81 | $74.05 | $75.18 | 429 911 |
| Aug 04, 2023 | $74.18 | $75.60 | $72.59 | $74.42 | 514 999 |
| Aug 03, 2023 | $73.16 | $76.96 | $73.15 | $74.43 | 479 519 |
| Aug 02, 2023 | $75.76 | $76.37 | $74.37 | $74.72 | 656 030 |
| Aug 01, 2023 | $76.40 | $77.27 | $76.08 | $76.70 | 315 930 |
| Jul 31, 2023 | $76.74 | $77.93 | $75.74 | $77.14 | 338 371 |
| Jul 28, 2023 | $78.34 | $78.90 | $76.15 | $76.35 | 450 108 |
| Jul 27, 2023 | $76.70 | $77.97 | $76.31 | $77.80 | 350 207 |
| Jul 26, 2023 | $74.63 | $76.52 | $74.15 | $75.96 | 313 210 |
| Jul 25, 2023 | $73.04 | $75.00 | $73.09 | $74.27 | 1 047 910 |
| Jul 24, 2023 | $74.29 | $75.26 | $72.99 | $73.03 | 644 281 |
| Jul 21, 2023 | $76.71 | $76.95 | $74.75 | $74.86 | 814 147 |
| Jul 20, 2023 | $77.14 | $77.68 | $75.88 | $76.11 | 479 813 |
