Glaukos CorporationGKOSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $120.14 | $123.54 | $116.63 | $119.38 | 761,121 |
| 1/29/2026 | $123.94 | $123.94 | $118.67 | $119.07 | 753,100 |
| 1/28/2026 | $122.10 | $128.84 | $121.85 | $123.94 | 1.06M |
| 1/27/2026 | $123.57 | $124.00 | $116.73 | $118.70 | 793,200 |
| 1/26/2026 | $121.45 | $124.39 | $118.55 | $124.27 | 872,424 |
| 1/23/2026 | $124.95 | $125.04 | $119.86 | $119.98 | 792,018 |
| 1/22/2026 | $126.98 | $130.23 | $125.05 | $125.90 | 1.44M |
| 1/21/2026 | $121.31 | $124.83 | $119.69 | $124.16 | 910,211 |
| 1/20/2026 | $118.57 | $124.44 | $118.26 | $123.45 | 1.23M |
| 1/16/2026 | $114.57 | $121.63 | $113.97 | $120.24 | 1.47M |
| 1/15/2026 | $104.56 | $114.67 | $103.11 | $114.48 | 1.36M |
| 1/14/2026 | $94.81 | $105.10 | $93.96 | $104.43 | 2.22M |
| 1/13/2026 | $110.70 | $111.53 | $108.71 | $110.23 | 691,600 |
| 1/12/2026 | $112.11 | $112.11 | $109.24 | $110.91 | 293,707 |
| 1/9/2026 | $113.90 | $114.77 | $110.71 | $112.92 | 575,942 |
| 1/8/2026 | $112.40 | $115.00 | $111.97 | $114.15 | 625,732 |
| 1/7/2026 | $112.63 | $114.57 | $112.55 | $113.73 | 388,041 |
| 1/6/2026 | $111.38 | $113.81 | $109.07 | $112.28 | 718,641 |
| 1/5/2026 | $110.71 | $113.97 | $110.71 | $112.51 | 487,895 |
| 1/2/2026 | $114.47 | $114.47 | $110.46 | $110.72 | 517,300 |
| 12/31/2025 | $114.14 | $114.62 | $112.63 | $112.91 | 341,602 |
| 12/30/2025 | $115.34 | $115.89 | $114.05 | $114.24 | 359,633 |
| 12/29/2025 | $116.09 | $116.78 | $115.00 | $115.55 | 309,912 |
| 12/26/2025 | $116.11 | $116.80 | $115.22 | $116.21 | 255,847 |
| 12/24/2025 | $116.38 | $117.94 | $116.20 | $116.64 | 200,131 |
| 12/23/2025 | $116.83 | $117.13 | $115.07 | $116.18 | 378,400 |
| 12/22/2025 | $117.22 | $118.17 | $115.21 | $117.09 | 602,000 |
| 12/19/2025 | $113.26 | $116.38 | $112.67 | $116.22 | 1.15M |
| 12/18/2025 | $114.32 | $116.72 | $113.11 | $113.21 | 739,500 |
| 12/17/2025 | $113.57 | $115.82 | $111.81 | $112.42 | 871,516 |
| 12/16/2025 | $111.56 | $114.81 | $111.09 | $113.76 | 1.19M |
| 12/15/2025 | $109.93 | $112.64 | $109.33 | $111.73 | 1.47M |
| 12/12/2025 | $108.96 | $110.37 | $108.45 | $108.88 | 477,200 |
| 12/11/2025 | $109.20 | $110.87 | $108.16 | $109.23 | 787,728 |
| 12/10/2025 | $106.71 | $109.38 | $105.88 | $108.72 | 1.02M |
| 12/9/2025 | $108.96 | $110.02 | $106.52 | $106.87 | 738,000 |
| 12/8/2025 | $109.45 | $109.74 | $107.28 | $108.46 | 642,434 |
| 12/5/2025 | $109.17 | $112.00 | $107.65 | $108.51 | 467,800 |
| 12/4/2025 | $107.52 | $110.02 | $107.30 | $108.85 | 702,043 |
| 12/3/2025 | $106.50 | $109.31 | $106.03 | $107.46 | 763,100 |
| 12/2/2025 | $106.25 | $107.83 | $104.84 | $106.07 | 655,849 |
| 12/1/2025 | $105.29 | $106.61 | $104.11 | $106.11 | 570,248 |
| 11/28/2025 | $105.00 | $107.18 | $104.83 | $106.29 | 244,200 |
| 11/26/2025 | $103.23 | $107.00 | $103.18 | $105.39 | 1.08M |
| 11/25/2025 | $98.67 | $106.04 | $98.67 | $104.35 | 1.34M |
| 11/24/2025 | $98.71 | $100.34 | $96.35 | $98.06 | 1.13M |
| 11/21/2025 | $94.94 | $99.73 | $93.78 | $99.62 | 1.29M |
| 11/20/2025 | $97.20 | $98.45 | $95.05 | $95.20 | 790,600 |
| 11/19/2025 | $92.00 | $97.79 | $91.84 | $96.49 | 1.52M |
| 11/18/2025 | $88.20 | $92.49 | $87.32 | $91.64 | 889,600 |
| 11/17/2025 | $89.51 | $92.60 | $88.28 | $88.40 | 984,500 |
| 11/14/2025 | $90.65 | $93.14 | $88.76 | $90.03 | 1.13M |
| 11/13/2025 | $91.17 | $97.22 | $91.17 | $91.81 | 2.61M |
| 11/12/2025 | $90.87 | $93.00 | $88.60 | $92.61 | 1.68M |
| 11/11/2025 | $88.82 | $92.14 | $88.72 | $89.89 | 1.53M |
| 11/10/2025 | $83.78 | $88.61 | $83.78 | $88.35 | 1.14M |
| 11/7/2025 | $81.80 | $84.36 | $80.91 | $83.86 | 988,300 |
| 11/6/2025 | $83.95 | $84.08 | $81.61 | $81.79 | 597,606 |
| 11/5/2025 | $85.25 | $86.82 | $83.36 | $84.35 | 691,823 |
| 11/4/2025 | $85.86 | $88.29 | $85.16 | $85.95 | 767,500 |