GKOS(GKOS)
GKOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $143.51 | $143.70 | $139.86 | $142.52 | 428,372 |
| 6/26/2026 | $142.57 | $145.00 | $140.91 | $144.42 | 1.99M |
| 6/25/2026 | $139.60 | $145.39 | $137.52 | $142.57 | 787,700 |
| 6/24/2026 | $133.07 | $140.77 | $133.02 | $137.76 | 761,433 |
| 6/23/2026 | $131.69 | $135.23 | $131.25 | $134.65 | 546,300 |
| 6/22/2026 | $130.00 | $131.84 | $128.48 | $131.19 | 806,569 |
| 6/18/2026 | $128.97 | $131.73 | $125.43 | $130.68 | 984,200 |
| 6/17/2026 | $128.64 | $131.78 | $126.67 | $127.41 | 1.04M |
| 6/16/2026 | $130.68 | $132.24 | $127.09 | $127.53 | 724,523 |
| 6/15/2026 | $128.58 | $130.67 | $127.83 | $130.14 | 802,000 |
| 6/12/2026 | $124.97 | $128.27 | $122.69 | $126.81 | 708,000 |
| 6/11/2026 | $125.08 | $127.29 | $123.00 | $124.26 | 629,400 |
| 6/10/2026 | $122.00 | $125.96 | $119.66 | $122.49 | 1.54M |
| 6/9/2026 | $123.79 | $129.00 | $123.58 | $126.34 | 1.08M |
| 6/8/2026 | $124.18 | $126.24 | $121.83 | $121.96 | 962,157 |
| 6/5/2026 | $122.67 | $128.05 | $120.61 | $125.00 | 1.44M |
| 6/4/2026 | $114.19 | $123.44 | $113.13 | $121.69 | 1.58M |
| 6/3/2026 | $108.76 | $115.48 | $108.76 | $113.64 | 1.10M |
| 6/2/2026 | $101.77 | $113.09 | $100.26 | $110.78 | 1.87M |
| 6/1/2026 | $103.51 | $105.05 | $99.48 | $103.12 | 1.43M |
| 5/29/2026 | $106.57 | $108.42 | $101.47 | $103.35 | 1.71M |
| 5/28/2026 | $108.30 | $111.05 | $105.92 | $106.52 | 1.56M |
| 5/27/2026 | $114.09 | $114.51 | $109.27 | $109.88 | 1.23M |
| 5/26/2026 | $119.71 | $120.55 | $106.24 | $114.97 | 2.71M |
| 5/22/2026 | $139.14 | $139.43 | $118.64 | $120.23 | 2.71M |
| 5/21/2026 | $140.64 | $140.64 | $133.62 | $139.03 | 1.31M |
| 5/20/2026 | $140.95 | $146.71 | $137.83 | $143.82 | 951,704 |
| 5/19/2026 | $141.32 | $142.85 | $137.32 | $139.90 | 728,900 |
| 5/18/2026 | $144.99 | $148.11 | $141.52 | $142.18 | 814,310 |
| 5/15/2026 | $142.27 | $144.16 | $140.91 | $144.01 | 978,749 |
| 5/14/2026 | $137.73 | $142.20 | $136.34 | $142.15 | 536,356 |
| 5/13/2026 | $135.18 | $138.34 | $133.22 | $137.29 | 490,229 |
| 5/12/2026 | $135.10 | $137.20 | $133.11 | $136.36 | 667,105 |
| 5/11/2026 | $132.36 | $136.26 | $130.64 | $135.37 | 814,300 |
| 5/8/2026 | $135.12 | $135.26 | $130.04 | $133.52 | 454,500 |
| 5/7/2026 | $136.35 | $137.34 | $132.12 | $134.15 | 549,200 |
| 5/6/2026 | $133.69 | $136.41 | $131.35 | $135.27 | 889,300 |
| 5/5/2026 | $137.10 | $137.87 | $131.94 | $133.42 | 888,359 |
| 5/4/2026 | $139.68 | $141.22 | $134.74 | $135.85 | 942,764 |
| 5/1/2026 | $143.54 | $146.75 | $140.22 | $140.22 | 1.32M |
| 4/30/2026 | $141.50 | $145.50 | $130.90 | $143.67 | 2.67M |
| 4/29/2026 | $117.84 | $120.07 | $113.00 | $116.96 | 1.16M |
| 4/28/2026 | $122.21 | $123.05 | $118.70 | $119.63 | 494,504 |
| 4/27/2026 | $121.57 | $124.38 | $120.82 | $122.07 | 802,400 |
| 4/24/2026 | $121.10 | $122.28 | $119.03 | $121.48 | 455,022 |
| 4/23/2026 | $121.25 | $123.21 | $119.84 | $120.87 | 473,900 |
| 4/22/2026 | $123.50 | $126.39 | $120.64 | $121.65 | 459,706 |
| 4/21/2026 | $123.98 | $125.30 | $121.17 | $122.11 | 496,806 |
| 4/20/2026 | $123.78 | $127.00 | $122.53 | $124.55 | 442,200 |
| 4/17/2026 | $123.80 | $127.00 | $123.41 | $124.79 | 585,704 |
| 4/16/2026 | $121.13 | $123.40 | $120.41 | $121.62 | 793,519 |
| 4/15/2026 | $121.02 | $122.00 | $118.57 | $121.00 | 491,800 |
| 4/14/2026 | $119.50 | $122.00 | $119.50 | $120.52 | 579,118 |
| 4/13/2026 | $116.33 | $119.67 | $116.00 | $119.49 | 543,400 |
| 4/10/2026 | $120.67 | $120.96 | $116.10 | $116.40 | 522,100 |
| 4/9/2026 | $118.28 | $120.67 | $115.28 | $119.45 | 536,001 |
| 4/8/2026 | $119.85 | $123.01 | $117.45 | $118.62 | 799,013 |
| 4/7/2026 | $115.01 | $117.47 | $113.26 | $115.06 | 707,039 |
| 4/6/2026 | $112.26 | $116.81 | $110.50 | $116.69 | 846,016 |
| 4/2/2026 | $109.79 | $113.90 | $108.72 | $112.77 | 591,427 |
| 4/1/2026 | $108.69 | $113.66 | $107.68 | $112.64 | 1.00M |
| 3/31/2026 | $106.75 | $108.90 | $104.78 | $107.66 | 627,600 |