Skip to main content
Glaukos Corporation (GKOS)
NYSE: GKOS · Real-Time Price · USD
102.81
-4.92 (-4.57%)
Mar 9, 2026, 1:06 PM EDT - Market open

Glaukos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026105.83105.83100.00100.29--6.91%193,040
Mar 6, 2026110.00110.02106.50107.73107.73-3.90%622,710
Mar 5, 2026113.28114.40111.40112.10112.10-2.83%430,227
Mar 4, 2026117.19117.74114.84115.37115.37-2.02%298,461
Mar 3, 2026118.52118.52112.66117.75117.75-2.78%588,975
Mar 2, 2026119.04121.27116.95121.12121.120.60%1,171,415
Feb 27, 2026119.69121.03118.43120.40120.40-0.85%602,017
Feb 26, 2026122.00123.16120.70121.43121.430.45%637,647
Feb 25, 2026120.10121.72117.96120.89120.891.44%797,174
Feb 24, 2026121.26122.48118.77119.17119.17-1.03%540,482
Feb 23, 2026119.12120.74118.22120.41120.410.12%665,667
Feb 20, 2026116.33120.80116.30120.27120.272.71%756,215
Feb 19, 2026119.47120.19114.90117.10117.10-3.22%1,128,635
Feb 18, 2026103.55121.70103.55121.00121.0013.47%1,788,451
Feb 17, 2026109.73111.78106.58106.64106.64-2.59%1,243,733
Feb 13, 2026107.59110.62106.75109.47109.472.56%606,805
Feb 12, 2026108.87109.34105.37106.74106.74-2.10%498,146
Feb 11, 2026114.99114.99106.43109.03109.03-3.54%869,194
Feb 10, 2026113.42115.19112.64113.03113.03-0.21%435,297
Feb 9, 2026112.63113.51110.39113.27113.270.67%538,714
Feb 6, 2026114.37114.98110.65112.52112.52-0.88%951,647
Feb 5, 2026114.90116.76112.67113.52113.52-1.00%787,388
Feb 4, 2026117.95118.10110.72114.67114.67-2.94%929,967
Feb 3, 2026118.52119.57116.40118.14118.140.57%497,121
Feb 2, 2026119.64121.74117.41117.47117.47-1.60%530,294
Jan 30, 2026120.14123.54116.63119.38119.380.26%728,559
Jan 29, 2026123.94123.94118.67119.07119.07-3.93%753,073
Jan 28, 2026122.10128.84121.85123.94123.944.41%1,063,023
Jan 27, 2026123.57124.00116.73118.70118.70-4.48%792,644
Jan 26, 2026121.45124.39118.55124.27124.273.58%853,283
Jan 23, 2026124.95125.04119.86119.98119.98-4.70%772,879
Jan 22, 2026126.98130.23125.05125.90125.901.40%1,437,123
Jan 21, 2026121.31124.83119.69124.16124.160.58%910,208
Jan 20, 2026118.57124.44118.26123.45123.452.67%1,173,467
Jan 16, 2026114.57121.63113.97120.24120.245.03%1,462,373
Jan 15, 2026104.56114.67103.11114.48114.489.62%1,356,688
Jan 14, 202694.81105.1093.96104.43104.43-5.26%2,222,117
Jan 13, 2026110.70111.53108.71110.23110.23-0.61%612,072
Jan 12, 2026112.11112.11109.24110.91110.91-1.78%293,707
Jan 9, 2026113.90114.77110.71112.92112.92-1.08%575,642
Jan 8, 2026112.40115.00111.97114.15114.150.37%625,705
Jan 7, 2026112.63114.57112.55113.73113.731.29%388,041
Jan 6, 2026111.38113.81109.07112.28112.28-0.20%718,622
Jan 5, 2026110.71113.97110.71112.51112.511.62%487,894
Jan 2, 2026114.47114.47110.46110.72110.72-1.94%517,273
Dec 31, 2025114.14114.62112.63112.91112.91-1.16%335,359
Dec 30, 2025115.34115.89114.05114.24114.24-1.13%354,883
Dec 29, 2025116.09116.78115.00115.55115.55-0.57%309,912
Dec 26, 2025116.11116.80115.22116.21116.21-0.37%255,447
Dec 24, 2025116.38117.94116.20116.64116.640.40%179,558
Dec 23, 2025116.83117.13115.07116.18116.18-0.78%362,897
Dec 22, 2025117.22118.17115.21117.09117.090.75%601,976
Dec 19, 2025113.26116.38112.67116.22116.222.66%1,146,988
Dec 18, 2025114.32116.72113.11113.21113.210.70%739,458
Dec 17, 2025113.57115.82111.81112.42112.42-1.18%871,516
Dec 16, 2025111.56114.81111.09113.76113.761.82%1,188,017
Dec 15, 2025109.93112.64109.33111.73111.732.62%1,466,139
Dec 12, 2025108.96110.37108.45108.88108.88-0.32%477,183
Dec 11, 2025109.20110.87108.16109.23109.230.47%787,728
Dec 10, 2025106.71109.38105.88108.72108.721.73%1,023,785
Dec 9, 2025108.96110.02106.52106.87106.87-1.47%737,959
Dec 8, 2025109.45109.74107.28108.46108.46-0.05%642,434
Dec 5, 2025109.17112.00107.65108.51108.51-0.31%467,756
Dec 4, 2025107.52110.02107.30108.85108.851.29%702,043
Dec 3, 2025106.50109.31106.03107.46107.461.31%763,065
Dec 2, 2025106.25107.83104.84106.07106.07-0.04%655,849
Dec 1, 2025105.29106.61104.11106.11106.11-0.17%570,248
Nov 28, 2025105.00107.18104.83106.29106.290.85%244,165
Nov 26, 2025103.23107.00103.18105.39105.391.00%1,075,607
Nov 25, 202598.67106.0498.67104.35104.356.41%1,340,422
Nov 24, 202598.71100.3496.3598.0698.06-1.57%1,129,170
Nov 21, 202594.9499.7393.7899.6299.624.64%1,286,135
Nov 20, 202597.2098.4595.0595.2095.20-1.34%790,584
Nov 19, 202592.0097.7991.8496.4996.495.29%1,524,307
Nov 18, 202588.2092.4987.3291.6491.643.67%889,594
Nov 17, 202589.5192.6088.2888.4088.40-1.81%984,500
Nov 14, 202590.6593.1488.7690.0390.03-1.94%1,131,063
Nov 13, 202591.1797.2291.1791.8191.81-0.86%2,607,520
Nov 12, 202590.8793.0088.6092.6192.613.03%1,679,720
Nov 11, 202588.8292.1488.7289.8989.891.74%1,530,391
Nov 10, 202583.7888.6183.7888.3588.355.35%1,140,707
Nov 7, 202581.8084.3680.9183.8683.862.53%988,285
Nov 6, 202583.9584.0881.6181.7981.79-3.03%597,606
Nov 5, 202585.2586.8283.3684.3584.35-1.86%691,823
Nov 4, 202585.8688.2985.1685.9585.95-1.65%767,468
Nov 3, 202588.0988.6783.4687.3987.39-0.77%1,373,861
Oct 31, 202586.5390.6285.8688.0788.070.31%1,634,380
Oct 30, 202595.07102.8085.8587.8087.8013.89%4,834,361
Oct 29, 202577.0781.0076.8877.0977.09-0.90%2,372,113
Oct 28, 202575.0077.8373.1677.7977.792.79%1,468,680
Oct 27, 202579.5079.5074.5175.6875.681.35%2,699,433
Oct 24, 202575.8076.0874.5574.6774.67-0.78%1,309,090
Oct 23, 202576.2177.0775.0175.2675.26-1.79%883,868
Oct 22, 202576.9976.9974.4476.6376.630.99%1,689,721
Oct 21, 202579.5179.7373.7375.8875.88-4.52%3,138,694
Oct 20, 202588.8089.7575.3679.4779.47-8.83%3,190,270
Oct 17, 202584.7988.9484.7987.1787.172.16%707,713
Oct 16, 202585.8987.4884.5485.3385.33-0.32%749,269
Oct 15, 202585.7486.3783.3585.6085.600.33%754,017
Oct 14, 202583.2286.7482.4685.3285.322.68%1,121,026