Skip to main content
Glaukos Corporation (GKOS)
NYSE: GKOS · Real-Time Price · USD
119.63
-2.44 (-2.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Glaukos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026122.21123.05118.70119.63119.63-2.00%492,881
Apr 27, 2026121.57124.38120.82122.07122.070.49%797,542
Apr 24, 2026121.10122.28119.03121.48121.480.50%452,183
Apr 23, 2026121.25123.21119.84120.87120.87-0.64%473,875
Apr 22, 2026123.50126.39120.64121.65121.65-0.38%459,706
Apr 21, 2026123.98125.30121.17122.11122.11-1.96%496,801
Apr 20, 2026123.78127.00122.53124.55124.55-0.19%438,179
Apr 17, 2026123.80127.00123.41124.79124.792.61%585,620
Apr 16, 2026121.13123.40120.41121.62121.620.51%752,788
Apr 15, 2026121.02122.00118.57121.00121.000.40%491,763
Apr 14, 2026119.50122.00119.50120.52120.520.86%579,118
Apr 13, 2026116.33119.67116.00119.49119.492.65%541,869
Apr 10, 2026120.67120.96116.10116.40116.40-2.55%518,544
Apr 9, 2026118.28120.67115.28119.45119.450.70%536,001
Apr 8, 2026119.85123.01117.45118.62118.623.09%799,012
Apr 7, 2026115.01117.47113.26115.06115.06-1.40%706,978
Apr 6, 2026112.26116.81110.50116.69116.693.48%845,843
Apr 2, 2026109.79113.90108.72112.77112.770.12%591,425
Apr 1, 2026108.69113.66107.68112.64112.644.63%1,000,414
Mar 31, 2026106.75108.90104.78107.66107.662.52%627,562
Mar 30, 2026103.49105.47102.12105.01105.011.77%607,038
Mar 27, 2026106.74106.74102.12103.18103.18-4.24%625,325
Mar 26, 2026108.51110.13107.31107.75107.75-1.69%885,502
Mar 25, 2026106.46109.67105.40109.60109.604.15%706,189
Mar 24, 2026105.24107.17103.69105.23105.23-1.51%781,870
Mar 23, 2026104.13107.84102.24106.84106.845.79%1,085,585
Mar 20, 2026104.52105.36100.15100.99100.99-1.08%1,101,352
Mar 19, 2026102.99104.55100.46102.09102.09-1.09%599,544
Mar 18, 2026101.70104.64101.29103.22103.220.28%562,178
Mar 17, 202699.15103.0898.92102.93102.934.03%814,861
Mar 16, 202697.9999.5496.4798.9498.941.98%476,864
Mar 13, 202698.43100.7395.8797.0297.02-0.79%646,412
Mar 12, 2026100.75101.9197.1497.7997.79-4.93%866,909
Mar 11, 2026102.78104.14100.47102.86102.86-0.28%508,163
Mar 10, 2026105.81106.78102.30103.15103.15-2.49%874,642
Mar 9, 2026105.83106.2299.84105.78105.78-1.81%952,951
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