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 |
| Jul 19, 2023 | $79.64 | $80.24 | $76.67 | $77.39 | 281 238 |
| Jul 18, 2023 | $78.70 | $79.31 | $77.44 | $78.76 | 363 791 |
| Jul 17, 2023 | $78.42 | $78.73 | $76.79 | $78.24 | 593 133 |
| Jul 14, 2023 | $75.00 | $79.86 | $75.00 | $79.09 | 1 677 008 |
| Jul 13, 2023 | $71.72 | $72.12 | $70.97 | $71.64 | 272 919 |
| Jul 12, 2023 | $71.84 | $73.38 | $71.15 | $71.97 | 437 688 |
| Jul 11, 2023 | $70.93 | $71.57 | $70.58 | $71.23 | 338 650 |
| Jul 10, 2023 | $70.48 | $71.46 | $70.13 | $70.75 | 375 125 |
| Jul 07, 2023 | $69.58 | $70.33 | $68.25 | $69.23 | 275 021 |
| Jul 06, 2023 | $69.10 | $69.46 | $68.36 | $69.25 | 201 426 |
| Jul 05, 2023 | $69.64 | $70.16 | $68.78 | $69.67 | 289 628 |
| Jul 03, 2023 | $70.70 | $70.99 | $68.85 | $69.63 | 227 171 |
| Jun 30, 2023 | $71.36 | $71.68 | $70.49 | $71.21 | 207 232 |
| Jun 29, 2023 | $69.81 | $71.86 | $69.30 | $70.81 | 483 148 |
| Jun 28, 2023 | $69.49 | $70.58 | $69.07 | $70.34 | 514 179 |
| Jun 27, 2023 | $68.86 | $69.82 | $68.63 | $69.52 | 384 546 |
| Jun 26, 2023 | $68.25 | $68.90 | $67.47 | $68.79 | 397 327 |
| Jun 23, 2023 | $66.34 | $68.31 | $66.07 | $67.47 | 433 560 |
| Jun 22, 2023 | $64.84 | $67.93 | $64.41 | $67.13 | 330 673 |
| Jun 21, 2023 | $66.37 | $66.52 | $64.78 | $64.91 | 362 553 |
| Jun 20, 2023 | $67.33 | $67.76 | $66.55 | $66.59 | 296 419 |
| Jun 16, 2023 | $69.31 | $69.31 | $66.81 | $67.72 | 1 011 908 |
| Jun 15, 2023 | $66.94 | $68.44 | $66.44 | $67.49 | 601 341 |
| Jun 14, 2023 | $67.96 | $68.04 | $65.69 | $66.86 | 590 623 |
| Jun 13, 2023 | $66.75 | $67.19 | $65.93 | $66.56 | 405 689 |
