NYSE : GKOS
Glaukos Corporation — Price history
Healthcare · Medical Devices · United States
Last price 237.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Glaukos Corporation (GKOS) closed at 238.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 235 | 243.74 | 232.29 | 238.61 | 1,641,193 | +0.43% |
| 2026-10-30 | 242.42 | 248.75 | 236.68 | 237.6 | 2,073,931 | -2.01% |
| 2026-10-29 | 211 | 243.712 | 207.41 | 242.48 | 5,416,241 | +33.65% |
| 2026-10-28 | 181.94 | 187.94 | 174.75 | 181.43 | 1,884,260 | +0.14% |
| 2026-10-27 | 178.49 | 185.86 | 176.68 | 181.17 | 1,689,592 | +1.63% |
| 2026-10-26 | 177.35 | 181.65 | 176.43 | 178.27 | 1,067,474 | -0.34% |
| 2026-10-23 | 175.95 | 179.7 | 173.075 | 178.88 | 961,189 | +1.24% |
| 2026-10-22 | 176.72 | 178.22 | 174.21 | 176.69 | 885,765 | -0.09% |
| 2026-10-21 | 173.5 | 178.19 | 172.93 | 176.85 | 930,333 | +1.97% |
| 2026-10-20 | 168 | 176.07 | 168 | 173.43 | 613,796 | +3.88% |
| 2026-10-19 | 164.71 | 168.59 | 164.085 | 166.96 | 775,393 | +1.29% |
| 2026-10-16 | 166.08 | 167.275 | 163.13 | 164.84 | 1,032,231 | -0.46% |
| 2026-10-15 | 168.26 | 170.2 | 165.36 | 165.6 | 778,596 | -1.36% |
| 2026-10-14 | 164.94 | 168.36 | 164.89 | 167.89 | 624,166 | +1.44% |
| 2026-10-13 | 169.53 | 171.22 | 164.95 | 165.5 | 909,898 | -1.50% |
| 2026-10-12 | 166.79 | 171.42 | 162.97 | 168.02 | 881,892 | +1.41% |
| 2026-10-09 | 160.06 | 166.97 | 159.89 | 165.69 | 1,196,008 | +2.73% |
| 2026-10-08 | 170.67 | 170.86 | 146.385 | 161.29 | 2,899,156 | -6.32% |
| 2026-10-07 | 161 | 174.48 | 159.59 | 172.18 | 1,487,661 | +6.55% |
| 2026-10-06 | 163.84 | 164 | 160.3 | 161.59 | 664,412 | -1.48% |
| 2026-10-05 | 164.44 | 165.99 | 163.17 | 164.01 | 837,810 | +0.16% |
| 2026-10-02 | 167.57 | 168.08 | 163.01 | 163.75 | 742,806 | +0.36% |
| 2026-10-01 | 164 | 168.73 | 162.08 | 163.17 | 808,411 | -0.62% |
| 2026-09-30 | 158.31 | 165.645 | 157.29 | 164.19 | 947,091 | +3.56% |
| 2026-09-29 | 153.56 | 159.06 | 152.39 | 158.55 | 638,201 | -0.01% |
| 2026-09-28 | 153.11 | 160.98 | 151.71 | 158.56 | 1,400,531 | +2.67% |
| 2026-09-25 | 154.5 | 155.595 | 151.01 | 154.43 | 826,237 | -0.29% |
| 2026-09-24 | 153.7 | 156.65 | 152.75 | 154.88 | 838,399 | +0.91% |
| 2026-09-23 | 159.86 | 162.04 | 153.31 | 153.49 | 1,026,755 | -3.98% |
| 2026-09-22 | 165.36 | 165.36 | 159 | 159.86 | 1,102,409 | -1.03% |
| 2026-09-21 | 166.27 | 166.735 | 160.23 | 161.53 | 806,468 | -1.39% |
| 2026-09-18 | 160.6 | 163.85 | 159.01 | 163.81 | 1,464,473 | +1.48% |
| 2026-09-17 | 164.13 | 166.355 | 160.68 | 161.42 | 646,798 | -1.25% |
| 2026-09-16 | 172.01 | 173.545 | 162.12 | 163.47 | 690,987 | -4.78% |
| 2026-09-15 | 169.75 | 172.76 | 167.97 | 171.68 | 621,746 | +0.34% |
| 2026-09-14 | 168.51 | 171.36 | 165.43 | 171.09 | 906,311 | +2.30% |
| 2026-09-11 | 174.12 | 175.375 | 166.74 | 167.25 | 552,413 | -1.84% |
| 2026-09-10 | 176.5 | 179.96 | 169.26 | 170.38 | 1,009,478 | -5.23% |
| 2026-09-09 | 183.15 | 183.33 | 178.52 | 179.79 | 587,935 | -2.84% |
| 2026-09-08 | 175.55 | 185.35 | 172.98 | 185.04 | 1,158,568 | +4.27% |
| 2026-09-04 | 177.8 | 181.52 | 175.135 | 177.47 | 572,538 | -1.60% |
| 2026-09-03 | 180.8 | 181.295 | 178.72 | 180.35 | 610,187 | +0.46% |
| 2026-09-02 | 176.87 | 182.28 | 176.35 | 179.53 | 768,719 | +1.60% |
| 2026-09-01 | 179.97 | 180.14 | 175.33 | 176.7 | 507,237 | -1.59% |
| 2026-08-31 | 178.67 | 180.075 | 174.28 | 179.56 | 455,572 | -0.17% |
| 2026-08-28 | 181.1 | 182.225 | 177.77 | 179.87 | 553,529 | -1.12% |
| 2026-08-27 | 178.51 | 183.315 | 178.43 | 181.91 | 442,313 | +0.74% |
| 2026-08-26 | 180.11 | 181.89 | 176.82 | 180.57 | 506,040 | -0.45% |
| 2026-08-25 | 186.21 | 187.14 | 179.2 | 181.39 | 639,693 | -2.29% |
| 2026-08-24 | 184.13 | 186.88 | 181.75 | 185.65 | 622,292 | +0.41% |
| 2026-08-21 | 185 | 187.6 | 183.68 | 184.89 | 440,096 | +0.00% |
| 2026-08-20 | 187.73 | 191.62 | 183.245 | 184.89 | 791,869 | -2.46% |
| 2026-08-19 | 186 | 190.06 | 185.96 | 189.55 | 505,426 | +2.93% |
| 2026-08-18 | 185 | 186.66 | 175.04 | 184.15 | 625,626 | -0.79% |
| 2026-08-17 | 183.55 | 186.03 | 181.84 | 185.62 | 734,774 | +0.59% |
| 2026-08-14 | 189.89 | 190 | 184.22 | 184.53 | 743,405 | -2.60% |
| 2026-08-13 | 187 | 189.69 | 185.82 | 189.45 | 762,150 | +1.51% |
| 2026-08-12 | 179.8 | 186.75 | 177.565 | 186.63 | 754,151 | +2.54% |
| 2026-08-11 | 180.47 | 183.91 | 178.58 | 182 | 723,323 | +0.32% |
| 2026-08-10 | 180 | 183.49 | 178.78 | 181.42 | 646,071 | +0.78% |
| 2026-08-07 | 172.94 | 180.62 | 172.215 | 180.02 | 768,790 | +5.28% |
| 2026-08-06 | 171.17 | 171.99 | 168.39 | 170.99 | 574,997 | +0.04% |
| 2026-08-05 | 172.01 | 172.01 | 167.81 | 170.93 | 705,742 | +0.23% |
| 2026-08-04 | 171.75 | 172.91 | 167.64 | 170.53 | 799,737 | -0.20% |
| 2026-08-03 | 168.66 | 173.98 | 168.6 | 170.87 | 1,108,936 | +2.49% |
| 2026-07-31 | 166.58 | 171.545 | 165.37 | 166.72 | 1,032,220 | -1.07% |
| 2026-07-30 | 180.22 | 184 | 165.775 | 168.52 | 2,559,596 | +4.24% |
| 2026-07-29 | 149.71 | 166 | 145.776 | 161.66 | 3,137,806 | +6.83% |
| 2026-07-28 | 153.62 | 154.98 | 146.03 | 151.33 | 1,144,674 | -0.38% |
| 2026-07-27 | 155.54 | 156.15 | 148.02 | 151.91 | 727,532 | -1.09% |
| 2026-07-24 | 154.41 | 155.595 | 151 | 153.58 | 379,549 | +0.95% |
| 2026-07-23 | 150.46 | 152.93 | 150.46 | 152.13 | 420,733 | -0.48% |
| 2026-07-22 | 152.33 | 153 | 150.015 | 152.86 | 577,611 | -0.15% |
| 2026-07-21 | 154.82 | 158.18 | 152.83 | 153.09 | 476,812 | -1.52% |
| 2026-07-20 | 156.46 | 158.22 | 155.12 | 155.46 | 402,917 | -0.87% |
| 2026-07-17 | 153.21 | 157.765 | 152.06 | 156.83 | 375,760 | +0.93% |
| 2026-07-16 | 157.73 | 161.53 | 155.06 | 155.39 | 705,756 | -0.92% |
| 2026-07-15 | 151.45 | 157.71 | 150.51 | 156.84 | 630,560 | +2.88% |
| 2026-07-14 | 151.13 | 153.95 | 146.72 | 152.45 | 517,354 | -0.18% |
| 2026-07-13 | 153 | 155.135 | 151 | 152.72 | 442,231 | +0.00% |
| 2026-07-10 | 154.05 | 156.6 | 143.11 | 152.72 | 672,327 | -1.52% |
| 2026-07-09 | 153.29 | 155.7 | 152.165 | 155.07 | 781,020 | +1.38% |
| 2026-07-08 | 151.39 | 154.61 | 149.45 | 152.96 | 1,058,780 | +1.53% |
| 2026-07-07 | 148.53 | 151.47 | 146.47 | 150.65 | 710,265 | +1.31% |
| 2026-07-06 | 150 | 150.26 | 146.69 | 148.7 | 712,964 | +0.24% |
| 2026-07-02 | 137.57 | 148.62 | 136.18 | 148.34 | 1,241,013 | +7.83% |
| 2026-07-01 | 139.06 | 141.4 | 136.225 | 137.57 | 707,698 | -1.57% |
| 2026-06-30 | 141.43 | 141.735 | 136.18 | 139.76 | 1,086,135 | -1.71% |
| 2026-06-29 | 143.51 | 143.7 | 139.86 | 142.19 | 1,244,186 | -1.54% |
| 2026-06-26 | 142.57 | 145 | 140.905 | 144.42 | 1,989,558 | +1.30% |
| 2026-06-25 | 139.6 | 145.39 | 137.52 | 142.57 | 787,691 | +3.49% |
| 2026-06-24 | 133.07 | 140.77 | 133.02 | 137.76 | 761,433 | +2.31% |
| 2026-06-23 | 131.69 | 135.23 | 131.25 | 134.65 | 546,299 | +2.64% |
| 2026-06-22 | 130 | 131.843 | 128.48 | 131.19 | 806,569 | +0.39% |
| 2026-06-18 | 128.97 | 131.73 | 125.43 | 130.68 | 984,179 | +2.57% |
| 2026-06-17 | 128.64 | 131.78 | 126.67 | 127.41 | 1,040,930 | -0.09% |
| 2026-06-16 | 130.68 | 132.24 | 127.09 | 127.53 | 724,523 | -2.01% |
| 2026-06-15 | 128.58 | 130.67 | 127.826 | 130.14 | 801,979 | +2.63% |
| 2026-06-12 | 124.97 | 128.27 | 122.69 | 126.81 | 707,981 | +2.05% |
| 2026-06-11 | 125.08 | 127.29 | 123 | 124.26 | 629,397 | +1.45% |
| 2026-06-10 | 122 | 125.96 | 119.66 | 122.49 | 1,542,234 | -3.05% |
| 2026-06-09 | 123.79 | 129 | 123.58 | 126.34 | 1,082,314 | +3.59% |
| 2026-06-08 | 124.18 | 126.235 | 121.83 | 121.96 | 962,157 | -2.43% |
| 2026-06-05 | 122.67 | 128.05 | 120.61 | 125 | 1,444,705 | +2.72% |
| 2026-06-04 | 114.19 | 123.44 | 113.13 | 121.69 | 1,584,247 | +7.08% |
| 2026-06-03 | 108.76 | 115.475 | 108.76 | 113.64 | 1,095,271 | +2.58% |
| 2026-06-02 | 101.77 | 113.09 | 100.26 | 110.78 | 1,866,968 | +7.43% |
| 2026-06-01 | 103.51 | 105.045 | 99.48 | 103.12 | 1,431,293 | -0.22% |
| 2026-05-29 | 106.57 | 108.42 | 101.47 | 103.35 | 1,708,764 | -2.98% |
| 2026-05-28 | 108.3 | 111.05 | 105.924 | 106.52 | 1,563,945 | -3.06% |
| 2026-05-27 | 114.09 | 114.51 | 109.27 | 109.88 | 1,231,642 | -4.43% |
| 2026-05-26 | 119.71 | 120.545 | 106.24 | 114.97 | 2,705,971 | -4.37% |
| 2026-05-22 | 139.14 | 139.43 | 118.64 | 120.23 | 2,709,884 | -13.52% |
| 2026-05-21 | 140.64 | 140.64 | 133.62 | 139.03 | 1,308,956 | -3.33% |
| 2026-05-20 | 140.95 | 146.71 | 137.83 | 143.82 | 951,704 | +2.80% |
| 2026-05-19 | 141.32 | 142.85 | 137.32 | 139.9 | 728,869 | -1.60% |
| 2026-05-18 | 144.99 | 148.11 | 141.52 | 142.18 | 814,310 | -1.27% |
| 2026-05-15 | 142.27 | 144.16 | 140.91 | 144.01 | 978,749 | +1.31% |
| 2026-05-14 | 137.73 | 142.2 | 136.34 | 142.15 | 536,356 | +3.54% |
| 2026-05-13 | 135.18 | 138.34 | 133.22 | 137.29 | 490,229 | +0.68% |