Glaukos Corp (GKOS) Historical Stock Data
106.51 ↑1.48 (1.41%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GKOS is up 0.73% a day on average. There have been 17 days where Glaukos Corp closed green and 13 days where GKOS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 105.66 | 106.51 | ↑$0.85 (0.80%) | 101.57 | 107.25 | 507.50K |
2024-05-02 | 96.89 | 105.03 | ↑$8.14 (8.40%) | 96.89 | 108.22 | 849.20K |
2024-05-01 | 96.28 | 98.91 | ↑$2.63 (2.73%) | 95.39 | 102.95 | 664.48K |
2024-04-30 | 96.78 | 96.00 | ↓$0.78 (-0.81%) | 95.98 | 97.48 | 448.85K |
2024-04-29 | 99.91 | 97.20 | ↓$2.71 (-2.71%) | 95.79 | 100.23 | 637.96K |
2024-04-26 | 100.28 | 99.48 | ↓$0.80 (-0.80%) | 98.53 | 100.60 | 288.90K |
2024-04-25 | 99.07 | 100.11 | ↑$1.04 (1.05%) | 97.18 | 100.26 | 288.51K |
2024-04-24 | 101.24 | 100.93 | ↓$0.31 (-0.31%) | 100.75 | 103.66 | 521.71K |
2024-04-23 | 99.49 | 101.10 | ↑$1.61 (1.62%) | 98.31 | 101.24 | 351.10K |
2024-04-22 | 97.14 | 98.95 | ↑$1.81 (1.86%) | 96.37 | 99.83 | 363.65K |
2024-04-19 | 95.00 | 96.50 | ↑$1.50 (1.58%) | 94.16 | 98.70 | 697.81K |
2024-04-18 | 96.68 | 95.13 | ↓$1.55 (-1.60%) | 94.14 | 97.29 | 381.95K |
2024-04-17 | 96.99 | 96.89 | ↓$0.10 (-0.10%) | 96.15 | 98.64 | 288.74K |
2024-04-16 | 95.98 | 96.95 | ↑$0.97 (1.01%) | 95.80 | 98.36 | 430.35K |
2024-04-15 | 98.99 | 96.84 | ↓$2.15 (-2.17%) | 95.79 | 99.48 | 336.57K |
2024-04-12 | 98.42 | 98.23 | ↓$0.19 (-0.19%) | 97.09 | 99.33 | 353.67K |
2024-04-11 | 100.46 | 99.26 | ↓$1.20 (-1.19%) | 98.00 | 100.97 | 374.20K |
2024-04-10 | 99.14 | 99.71 | ↑$0.57 (0.57%) | 98.84 | 101.04 | 417.92K |
2024-04-09 | 100.17 | 101.31 | ↑$1.14 (1.14%) | 99.69 | 102.33 | 394.89K |
2024-04-08 | 97.36 | 100.63 | ↑$3.27 (3.36%) | 97.01 | 102.32 | 1.30M |
2024-04-05 | 93.81 | 96.77 | ↑$2.96 (3.16%) | 93.18 | 97.77 | 545.74K |
2024-04-04 | 94.95 | 94.12 | ↓$0.83 (-0.87%) | 94.09 | 96.78 | 482.81K |
2024-04-03 | 89.94 | 94.31 | ↑$4.37 (4.86%) | 89.94 | 97.75 | 0.91M |
2024-04-02 | 91.54 | 89.48 | ↓$2.06 (-2.25%) | 88.16 | 92.22 | 822.31K |
2024-04-01 | 94.55 | 93.10 | ↓$1.45 (-1.53%) | 91.51 | 94.96 | 352.31K |
2024-03-28 | 92.91 | 94.29 | ↑$1.38 (1.49%) | 92.29 | 94.36 | 458.71K |
2024-03-27 | 90.49 | 92.69 | ↑$2.20 (2.43%) | 89.62 | 92.71 | 452.67K |
2024-03-26 | 90.09 | 89.70 | ↓$0.39 (-0.43%) | 87.59 | 90.41 | 459.86K |
2024-03-25 | 88.72 | 88.72 | ↑$0.00 (0.00%) | 87.83 | 90.83 | 764.12K |
2024-03-22 | 87.31 | 88.08 | ↑$0.77 (0.88%) | 87.31 | 91.14 | 790.51K |
Create an account or log in to view more rows.
$GKOS what caused the sell off in an otherwise good tech market today?
$GKOS ready to explode
$GKOS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$GKOS buy bitches
$GKOS I love this stonk!
$GKOS watch for another rejection up here
$GKOS go time
$GKOS love cooking these little bears on here
$GKOS Hold on to your Butts.
$GKOS I don't know shit
but I know I'm holdin till I at least triple up