Skip to main content
Glaukos Corporation (GKOS)
NYSE: GKOS · Real-Time Price · USD
144.42
+1.85 (1.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Glaukos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026142.57145.00140.91144.42144.421.30%1,968,454
Jun 25, 2026139.60145.39137.52142.57142.573.49%787,689
Jun 24, 2026133.07140.77133.02137.76137.762.31%761,381
Jun 23, 2026131.69135.23131.25134.65134.652.64%546,299
Jun 22, 2026130.00131.84128.48131.19131.190.39%538,222
Jun 18, 2026128.97131.73125.43130.68130.682.57%970,940
Jun 17, 2026128.64131.78126.67127.41127.41-0.09%1,040,705
Jun 16, 2026130.68132.24127.09127.53127.53-2.01%724,432
Jun 15, 2026128.58130.67127.83130.14130.142.63%801,375
Jun 12, 2026124.97128.27122.69126.81126.812.05%707,613
Jun 11, 2026125.08127.29123.00124.26124.261.45%629,332
Jun 10, 2026122.00125.96119.66122.49122.49-3.05%1,542,233
Jun 9, 2026123.79129.00123.58126.34126.343.59%1,082,313
Jun 8, 2026124.18126.24121.83121.96121.96-2.43%961,732
Jun 5, 2026122.67128.05120.61125.00125.002.72%1,444,671
Jun 4, 2026114.19123.44113.13121.69121.697.08%1,551,259
Jun 3, 2026108.76115.48108.76113.64113.642.58%1,095,170
Jun 2, 2026101.77113.09100.26110.78110.787.43%1,864,559
Jun 1, 2026103.51105.0599.48103.12103.12-0.22%1,425,706
May 29, 2026106.57108.42101.47103.35103.35-2.98%1,680,275
May 28, 2026108.30111.05105.92106.52106.52-3.06%1,563,626
May 27, 2026114.09114.51109.27109.88109.88-4.43%1,231,240
May 26, 2026119.71120.55106.24114.97114.97-4.37%2,692,620
May 22, 2026139.14139.43118.64120.23120.23-13.52%2,698,418
May 21, 2026140.64140.64133.62139.03139.03-3.33%1,308,768
May 20, 2026140.95146.71137.83143.82143.822.80%951,632
May 19, 2026141.32142.85137.32139.90139.90-1.60%728,867
May 18, 2026144.99148.11141.52142.18142.18-1.27%814,287
May 15, 2026142.27144.16140.91144.01144.011.31%978,749
May 14, 2026137.73142.20136.34142.15142.153.54%536,356
May 13, 2026135.18138.34133.22137.29137.290.68%490,229
May 12, 2026135.10137.20133.11136.36136.360.73%667,105
May 11, 2026132.36136.26130.64135.37135.371.39%814,293
May 8, 2026135.12135.26130.04133.52133.52-0.47%454,477
May 7, 2026136.35137.34132.12134.15134.15-0.83%549,156
May 6, 2026133.69136.41131.35135.27135.271.39%889,289
May 5, 2026137.10137.87131.94133.42133.42-1.79%888,359
May 4, 2026139.68141.22134.74135.85135.85-3.12%942,764
May 1, 2026143.54146.75140.22140.22140.22-2.40%1,317,367
Apr 30, 2026141.50145.50130.90143.67143.6722.84%2,674,243
Apr 29, 2026117.84120.07113.00116.96116.96-2.23%1,164,271
Apr 28, 2026122.21123.05118.70119.63119.63-2.00%494,504
Apr 27, 2026121.57124.38120.82122.07122.070.49%802,376
Apr 24, 2026121.10122.28119.03121.48121.480.50%455,022
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%496,806
Apr 20, 2026123.78127.00122.53124.55124.55-0.19%442,187
Apr 17, 2026123.80127.00123.41124.79124.792.61%585,704
Apr 16, 2026121.13123.40120.41121.62121.620.51%793,519
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%543,383
Apr 10, 2026120.67120.96116.10116.40116.40-2.55%522,054
Apr 9, 2026118.28120.67115.28119.45119.450.70%536,001
Apr 8, 2026119.85123.01117.45118.62118.623.09%799,013
Apr 7, 2026115.01117.47113.26115.06115.06-1.40%707,039
Apr 6, 2026112.26116.81110.50116.69116.693.48%846,016
Apr 2, 2026109.79113.90108.72112.77112.770.12%591,427
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%607,992
Mar 27, 2026106.74106.74102.12103.18103.18-4.24%625,325
Mar 26, 2026108.51110.13107.31107.75107.75-1.69%885,505
Mar 25, 2026106.46109.67105.40109.60109.604.15%706,196
Mar 24, 2026105.24107.17103.69105.23105.23-1.51%781,870
Mar 23, 2026104.13107.84102.24106.84106.845.79%1,085,909
Mar 20, 2026104.52105.36100.15100.99100.99-1.08%1,143,660
Mar 19, 2026102.99104.55100.46102.09102.09-1.09%603,077
Mar 18, 2026101.70104.64101.29103.22103.220.28%562,191
Mar 17, 202699.15103.0898.92102.93102.934.03%816,077
Mar 16, 202697.9999.5496.4798.9498.941.98%476,988
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%508,164
Mar 10, 2026105.81106.78102.30103.15103.15-2.49%875,043
Mar 9, 2026105.83106.2299.84105.78105.78-1.81%952,958
Mar 6, 2026110.00110.02106.50107.73107.73-3.90%622,729
Mar 5, 2026113.28114.40111.40112.10112.10-2.83%436,765
Mar 4, 2026117.19117.74114.84115.37115.37-2.02%301,904
Mar 3, 2026118.52118.52112.66117.75117.75-2.78%589,484
Mar 2, 2026119.04121.27116.95121.12121.120.60%1,171,415
Feb 27, 2026119.69121.03118.43120.40120.40-0.85%614,602
Feb 26, 2026122.00123.16120.70121.43121.430.45%637,647
Feb 25, 2026120.10121.72117.96120.89120.891.44%797,548
Feb 24, 2026121.26122.48118.77119.17119.17-1.03%540,652
Feb 23, 2026119.12120.74118.22120.41120.410.12%665,667
Feb 20, 2026116.33120.80116.30120.27120.272.71%756,219
Feb 19, 2026119.47120.19114.90117.10117.10-3.22%1,128,638
Feb 18, 2026103.55121.70103.55121.00121.0013.47%1,789,645
Feb 17, 2026109.73111.78106.58106.64106.64-2.59%1,263,524
Feb 13, 2026107.59110.62106.75109.47109.472.56%606,818
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%538,820
Feb 6, 2026114.37114.98110.65112.52112.52-0.88%951,657
Feb 5, 2026114.90116.76112.67113.52113.52-1.00%787,388
Feb 4, 2026117.95118.10110.72114.67114.67-2.94%930,111
Feb 3, 2026118.52119.57116.40118.14118.140.57%501,592