GKOS(GKOS)
GKOS
$174.17—
NYSE
$174.17—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $176.71 | $179.91 | $173.92 | $174.50 | 249,238 |
| 9/9/2026 | $183.15 | $183.33 | $178.52 | $179.79 | 587,935 |
| 9/8/2026 | $175.55 | $185.35 | $172.98 | $185.04 | 1.16M |
| 9/4/2026 | $177.80 | $181.52 | $175.14 | $177.47 | 572,538 |
| 9/3/2026 | $180.80 | $181.30 | $178.72 | $180.35 | 610,200 |
| 9/2/2026 | $176.87 | $182.28 | $176.35 | $179.53 | 768,719 |
| 9/1/2026 | $179.97 | $180.14 | $175.33 | $176.70 | 507,237 |
| 8/31/2026 | $178.67 | $180.08 | $174.28 | $179.56 | 455,600 |
| 8/28/2026 | $181.10 | $182.23 | $177.77 | $179.87 | 553,529 |
| 8/27/2026 | $178.51 | $183.32 | $178.43 | $181.91 | 442,313 |
| 8/26/2026 | $180.11 | $181.89 | $176.82 | $180.57 | 506,040 |
| 8/25/2026 | $186.21 | $187.14 | $179.20 | $181.39 | 639,700 |
| 8/24/2026 | $184.13 | $186.88 | $181.75 | $185.65 | 622,300 |
| 8/21/2026 | $185.00 | $187.60 | $183.68 | $184.89 | 440,100 |
| 8/20/2026 | $187.73 | $191.62 | $183.25 | $184.89 | 791,900 |
| 8/19/2026 | $186.00 | $190.06 | $185.96 | $189.55 | 505,426 |
| 8/18/2026 | $185.00 | $186.66 | $175.04 | $184.15 | 625,626 |
| 8/17/2026 | $183.55 | $186.03 | $181.84 | $185.62 | 734,774 |
| 8/14/2026 | $189.89 | $190.00 | $184.22 | $184.53 | 743,405 |
| 8/13/2026 | $187.00 | $189.69 | $185.82 | $189.45 | 762,150 |
| 8/12/2026 | $179.80 | $186.75 | $177.57 | $186.63 | 754,200 |
| 8/11/2026 | $180.47 | $183.91 | $178.58 | $182.00 | 723,323 |
| 8/10/2026 | $180.00 | $183.49 | $178.78 | $181.42 | 646,100 |
| 8/7/2026 | $172.94 | $180.62 | $172.22 | $180.02 | 768,800 |
| 8/6/2026 | $171.17 | $171.99 | $168.39 | $170.99 | 575,000 |
| 8/5/2026 | $172.01 | $172.01 | $167.81 | $170.93 | 705,742 |
| 8/4/2026 | $171.75 | $172.91 | $167.64 | $170.53 | 799,737 |
| 8/3/2026 | $168.66 | $173.98 | $168.60 | $170.87 | 1.11M |
| 7/31/2026 | $166.58 | $171.55 | $165.37 | $166.72 | 1.03M |
| 7/30/2026 | $180.22 | $184.00 | $165.78 | $168.52 | 2.56M |
| 7/29/2026 | $149.71 | $166.00 | $145.78 | $161.66 | 3.14M |
| 7/28/2026 | $153.62 | $154.98 | $146.03 | $151.33 | 1.14M |
| 7/27/2026 | $155.54 | $156.15 | $148.02 | $151.91 | 727,532 |
| 7/24/2026 | $154.41 | $155.60 | $151.00 | $153.58 | 379,549 |
| 7/23/2026 | $150.46 | $152.93 | $150.46 | $152.13 | 420,733 |
| 7/22/2026 | $152.33 | $153.00 | $150.01 | $152.86 | 577,611 |
| 7/21/2026 | $154.82 | $158.18 | $152.83 | $153.09 | 476,812 |
| 7/20/2026 | $156.46 | $158.22 | $155.12 | $155.46 | 402,917 |
| 7/17/2026 | $153.21 | $157.76 | $152.06 | $156.83 | 375,800 |
| 7/16/2026 | $157.73 | $161.53 | $155.06 | $155.39 | 705,800 |
| 7/15/2026 | $151.45 | $157.71 | $150.51 | $156.84 | 630,560 |
| 7/14/2026 | $151.13 | $153.95 | $146.72 | $152.45 | 517,400 |
| 7/13/2026 | $153.00 | $155.14 | $151.00 | $152.72 | 442,231 |
| 7/10/2026 | $154.05 | $156.60 | $143.11 | $152.72 | 672,327 |
| 7/9/2026 | $153.29 | $155.70 | $152.17 | $155.07 | 781,020 |
| 7/8/2026 | $151.39 | $154.61 | $149.45 | $152.96 | 1.06M |
| 7/7/2026 | $148.53 | $151.47 | $146.47 | $150.65 | 710,265 |
| 7/6/2026 | $150.00 | $150.26 | $146.69 | $148.70 | 713,000 |
| 7/2/2026 | $137.57 | $148.62 | $136.18 | $148.34 | 1.24M |
| 7/1/2026 | $139.06 | $141.40 | $136.23 | $137.57 | 707,700 |
| 6/30/2026 | $141.43 | $141.74 | $136.18 | $139.76 | 1.09M |
| 6/29/2026 | $143.51 | $143.70 | $139.86 | $142.19 | 1.24M |
| 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 |