Glaukos Corporation (GKOS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1 | -1.62790697674 | 129 | 131.64 | 126.18 | 378048 | 128.80614343 | CS |
| 4 | -0.565 | -0.443258933825 | 127.465 | 132.29 | 119.54 | 492599 | 127.05938579 | CS |
| 12 | 7.22 | 6.0327540107 | 119.68 | 136.605 | 107.22 | 525255 | 124.93845398 | CS |
| 26 | 26.44 | 26.3189329086 | 100.46 | 136.605 | 94.14 | 504704 | 117.8392416 | CS |
| 52 | 54.48 | 75.2278376139 | 72.42 | 136.605 | 59.22 | 600880 | 96.72011433 | CS |
| 156 | 81.97 | 182.4393501 | 44.93 | 136.605 | 33.33 | 516165 | 70.61872358 | CS |
| 260 | 66.35 | 109.578860446 | 60.55 | 136.605 | 23.31 | 539403 | 63.8713457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 126.9 | -1.34 | -1.04 | 128.3 | 130.31 | 126.69 | 583249 |
| 1728600000 | 128.24 | -1.34 | -1.03 | 127.82 | 128.57 | 126.78 | 454687 |
| 1728513600 | 129.58 | 0.31 | 0.24 | 128.99 | 130.6299 | 128.34 | 331935 |
| 1728427200 | 129.27 | 2.85 | 2.25 | 127.53 | 130.29 | 127.11 | 298325 |
| 1728340800 | 126.42 | -4.56 | -3.48 | 130.06 | 130.82 | 126.18 | 417117 |
| 1728081600 | 130.97999 | 4.18 | 3.30 | 128.86 | 131.63999 | 128.47999 | 397879 |
| 1727995200 | 126.8 | -1.67 | -1.30 | 128.05 | 128.54 | 125.955 | 311667 |
| 1727908800 | 128.47 | 1.92 | 1.52 | 125.86 | 129.52 | 125.6 | 384586 |
| 1727822400 | 126.55 | -3.73 | -2.86 | 129.85 | 130.11 | 124.91 | 343374 |
| 1727736000 | 130.28 | 1.99 | 1.55 | 128.29 | 130.29 | 127.39 | 362646 |
| 1727476800 | 128.29 | 0.81 | 0.64 | 127.95 | 129.11 | 126.745 | 344670 |
| 1727390400 | 127.48 | 1.19 | 0.94 | 127.11 | 127.555 | 125.81 | 234464 |
| 1727304000 | 126.29 | -1.43 | -1.12 | 128 | 128.63 | 125.97 | 350681 |
| 1727217600 | 127.72 | -0.26 | -0.20 | 127.58 | 128.13999 | 125.18 | 553298 |
| 1727131200 | 127.98 | 0.2 | 0.16 | 127.79 | 130.21 | 127.25 | 509808 |
| 1726872000 | 127.78 | -2.29 | -1.76 | 131.44999 | 132.29 | 127.48 | 1633529 |
| 1726785600 | 130.07 | 7.76 | 6.34 | 124.93 | 130.27 | 123.89 | 749533 |
| 1726699200 | 122.31 | 0.73 | 0.60 | 121.13 | 125.056 | 120.3701 | 392978 |
| 1726612800 | 121.58 | -2.69 | -2.16 | 124.51 | 125.61 | 119.54 | 1127949 |
| 1726526400 | 124.27 | -2.01 | -1.59 | 125.96 | 126.85 | 123.67 | 349955 |
| 1726267200 | 126.28 | 0.01 | 0.01 | 126.76 | 128.63 | 125.97 | 339895 |
| 1726180800 | 126.27 | 0.77 | 0.61 | 125.42 | 127.47 | 123.01 | 539033 |
| 1726094400 | 125.5 | -0.24 | -0.19 | 124.78 | 126.13 | 123.93 | 515311 |
| 1726008000 | 125.74 | -3.66 | -2.83 | 129.69 | 130.84 | 124.01 | 661648 |
| 1725921600 | 129.4 | 0.12 | 0.09 | 129.04 | 131.63999 | 128.71 | 448669 |
| 1725662400 | 129.28 | 0.93 | 0.72 | 128.31 | 129.9 | 125.68 | 719359 |
| 1725576000 | 128.35 | -2.46 | -1.88 | 130.68 | 131.19999 | 126.14 | 624136 |
| 1725489600 | 130.81 | -2.19 | -1.65 | 133 | 133.65 | 130.72999 | 385115 |
| 1725403200 | 133 | -0.89 | -0.66 | 135.63 | 136.60499 | 131.99 | 626188 |
| 1725057600 | 133.88999 | 1.3 | 0.98 | 132.94999 | 134.02 | 131.74 | 448813 |
| 1724971200 | 132.59 | -2.8 | -2.07 | 136 | 136.33 | 132.52 | 594382 |
| 1724884800 | 135.38999 | 0.13 | 0.10 | 135.47999 | 136.36 | 134.725 | 322286 |
| 1724798400 | 135.26 | 1.85 | 1.39 | 132.85 | 135.63 | 132.1 | 407362 |
| 1724712000 | 133.41 | 0.52 | 0.39 | 133.06 | 134.51 | 131.91999 | 456110 |
| 1724452800 | 132.88999 | 2.83 | 2.18 | 130.87 | 133.34 | 130.02 | 412688 |
| 1724366400 | 130.06 | 0.06 | 0.05 | 130 | 131.31 | 129.15 | 474929 |
| 1724280000 | 130 | 5.31 | 4.26 | 125.31 | 130.13 | 123.575 | 718306 |
| 1724193600 | 124.69 | -1.81 | -1.43 | 126.67 | 127.67 | 124 | 316514 |
| 1724107200 | 126.5 | -0.93 | -0.73 | 127.06 | 128.5086 | 125.95 | 403254 |
| 1723848000 | 127.43 | 2.27 | 1.81 | 125.16 | 128.41 | 125.05 | 360835 |
| 1723761600 | 125.16 | 3.33 | 2.73 | 124.12 | 127.51 | 123.2 | 487669 |
| 1723675200 | 121.83 | 0.45 | 0.37 | 121.75 | 122.29 | 119.68 | 315446 |
| 1723588800 | 121.38 | -0.1 | -0.08 | 121.66 | 122.36 | 120.23 | 349616 |
| 1723502400 | 121.48 | -0.14 | -0.12 | 121.27 | 123.05 | 120.95 | 329149 |
| 1723243200 | 121.62 | 1.16 | 0.96 | 120.72 | 123.02 | 119.83 | 532205 |
| 1723156800 | 120.46 | 4.53 | 3.91 | 117.21 | 122.52 | 116.1915 | 631331 |
| 1723070400 | 115.93 | -0.8 | -0.69 | 117.19 | 118.02 | 114.43 | 639096 |
| 1722984000 | 116.73 | 3.11 | 2.74 | 114.55 | 118.52 | 113.25 | 627246 |
| 1722897600 | 113.62 | -2.41 | -2.08 | 112.04 | 114.85 | 110.119 | 856647 |
| 1722638400 | 116.03 | -1.58 | -1.34 | 113.5 | 116.32 | 111.61 | 690538 |
| 1722552000 | 117.61 | 0.44 | 0.38 | 111.04 | 118.27 | 107.22 | 1353686 |
| 1722465600 | 117.17 | -0.72 | -0.61 | 117.98 | 119.84 | 116.13 | 837051 |
| 1722379200 | 117.89 | -1.8 | -1.50 | 120.41 | 121.13 | 116.01 | 418800 |
| 1722292800 | 119.69 | -0.13 | -0.11 | 120.13 | 122.4 | 116.89 | 572471 |
| 1722033600 | 119.82 | 2.17 | 1.84 | 119.16 | 120.15 | 117.45 | 617615 |
| 1721947200 | 117.65 | -4.95 | -4.04 | 121.9 | 123 | 117.01 | 590638 |
| 1721860800 | 122.6 | -2.68 | -2.14 | 124.49 | 125.39 | 121.985 | 563952 |
| 1721774400 | 125.28 | 2.51 | 2.04 | 122.73 | 126 | 121.59 | 641631 |
| 1721688000 | 122.77 | 2.04 | 1.69 | 121.44 | 123.95 | 120.22 | 526287 |
| 1721428800 | 120.73 | 2.02 | 1.70 | 119.25 | 121.47 | 118.36 | 406245 |
| 1721342400 | 118.71 | -5.45 | -4.39 | 123.75 | 125 | 112.88 | 1044183 |
| 1721256000 | 124.16 | -1.53 | -1.22 | 124.74 | 126.96 | 123 | 585326 |
| 1721169600 | 125.69 | 2.52 | 2.05 | 124.63 | 126.37 | 123.18 | 774828 |
| 1721083200 | 123.17 | 2.08 | 1.72 | 121.93 | 123.82 | 121.1 | 399328 |
| 1720824000 | 121.09 | -2.15 | -1.74 | 123.9 | 125.47 | 120.88 | 454964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
