Glaukos Corporation (GKOS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.63 | 8.3148638021 | 139.87 | 151.5 | 137.6 | 832395 | 144.06561137 | CS |
| 4 | 10.32 | 7.30981725457 | 141.18 | 151.5 | 133.3 | 600624 | 141.57757414 | CS |
| 12 | 23.55 | 18.4056271981 | 127.95 | 151.5 | 122.99 | 534329 | 136.46483758 | CS |
| 26 | 38.5 | 34.0707964602 | 113 | 151.5 | 107.22 | 557693 | 128.86774195 | CS |
| 52 | 70.28 | 86.5304112288 | 81.22 | 151.5 | 74.745 | 576356 | 111.20327513 | CS |
| 156 | 108.69 | 253.889278206 | 42.81 | 151.5 | 33.33 | 512204 | 77.1843722 | CS |
| 260 | 95 | 168.14159292 | 56.5 | 151.5 | 23.31 | 544527 | 66.86703785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 150.88 | 7.14 | 4.97 | 141.53 | 151.12 | 141.53 | 1054112 |
| 1734651600 | 143.74 | -1.4 | -0.96 | 146.35 | 148.66999 | 143.72 | 593173 |
| 1734565200 | 145.13999 | -1.21 | -0.83 | 146.44 | 147.5 | 143.81 | 1557901 |
| 1734478800 | 146.35 | 2.22 | 1.54 | 144.91999 | 147.5 | 143.21 | 703556 |
| 1734392400 | 144.13 | 5.2 | 3.74 | 138.37 | 144.975 | 137.6 | 697342 |
| 1734133200 | 138.93 | -1.39 | -0.99 | 139.87 | 142.75 | 138.82 | 610004 |
| 1734046800 | 140.32 | -2.57 | -1.80 | 143.31 | 145.79 | 140.0551 | 356767 |
| 1733960400 | 142.88999 | 6.51 | 4.77 | 140.91 | 147.65 | 140.505 | 798063 |
| 1733874000 | 136.38 | -2.31 | -1.67 | 139.56 | 141.56 | 136.13999 | 387965 |
| 1733787600 | 138.69 | -1.59 | -1.13 | 140.96 | 142.63999 | 136.905 | 433022 |
| 1733528400 | 140.28 | 4.58 | 3.38 | 136.5 | 142.8 | 136.5 | 762191 |
| 1733442000 | 135.69999 | -2.57 | -1.86 | 137.36 | 137.8905 | 134.61 | 453986 |
| 1733355600 | 138.27 | 2.27 | 1.67 | 136.47 | 140.16 | 135.52 | 770544 |
| 1733269200 | 136 | -3.08 | -2.21 | 138.75 | 138.93 | 133.3 | 490572 |
| 1733182800 | 139.08 | -4.57 | -3.18 | 140 | 142.385 | 138.72 | 478848 |
| 1732917840 | 143.65 | 0.96 | 0.67 | 144.25 | 144.41999 | 142.15 | 165871 |
| 1732750800 | 142.69 | 1.96 | 1.39 | 141.75 | 144.51 | 141.56 | 348798 |
| 1732664400 | 140.72999 | -2.21 | -1.55 | 144 | 144 | 139.54 | 596917 |
| 1732578000 | 142.94 | -1.06 | -0.74 | 145.19 | 146.86 | 141.74 | 657526 |
| 1732318800 | 144 | 3.17 | 2.25 | 141.18 | 146.085 | 141.18 | 548802 |
| 1732232400 | 140.83 | -0.61 | -0.43 | 141.86 | 144.13999 | 140.69 | 241844 |
| 1732146000 | 141.44 | -2.77 | -1.92 | 144.25 | 144.495 | 139.865 | 362127 |
| 1732059600 | 144.21 | 7.23 | 5.28 | 135.74 | 144.99 | 135.74 | 419951 |
| 1731973200 | 136.97999 | -1.46 | -1.05 | 138 | 139.8 | 136.65 | 389763 |
| 1731714000 | 138.44 | -0.18 | -0.13 | 139.36 | 139.44999 | 137 | 336728 |
| 1731627600 | 138.62 | -4.63 | -3.23 | 143.68 | 143.68 | 138.16 | 403804 |
| 1731541200 | 143.25 | -0.38 | -0.26 | 144 | 145.84 | 143.19999 | 341159 |
| 1731454800 | 143.63 | 0.59 | 0.41 | 142.26 | 144.43 | 141.69 | 412090 |
| 1731368400 | 143.04 | 1.29 | 0.91 | 143.13 | 145.51 | 141.55 | 423656 |
| 1731109200 | 141.75 | 2.42 | 1.74 | 139.02 | 143.58 | 137.93 | 681310 |
| 1731022800 | 139.33 | -1.31 | -0.93 | 141.12 | 143.24 | 136.06 | 667412 |
| 1730936400 | 140.63999 | 12.78 | 10.00 | 134.1199 | 142.44999 | 130.91 | 1411245 |
| 1730850000 | 127.86 | -3.52 | -2.68 | 123.8 | 131.09 | 122.99 | 1672744 |
| 1730763600 | 131.38 | -0.39 | -0.30 | 130.4 | 133.775 | 128.96 | 814481 |
| 1730500800 | 131.77 | -0.48 | -0.36 | 133.01 | 134.16 | 129.08 | 646196 |
| 1730414400 | 132.25 | -6.43 | -4.64 | 137.52 | 138.2877 | 131.63 | 679016 |
| 1730328000 | 138.68 | 0.93 | 0.68 | 137 | 139.505 | 136.66999 | 449533 |
| 1730241600 | 137.75 | 3.67 | 2.74 | 133.79 | 137.81 | 133.0585 | 447140 |
| 1730155200 | 134.08 | 3.49 | 2.67 | 131.72999 | 135.72 | 131.38 | 471835 |
| 1729896000 | 130.59 | 0.12 | 0.09 | 130.91999 | 131.91 | 130.01 | 585958 |
| 1729809600 | 130.47 | 0.53 | 0.41 | 130.02 | 133.07 | 130.02 | 368260 |
| 1729723200 | 129.94 | -1.74 | -1.32 | 130.78 | 131.87 | 129.53 | 301858 |
| 1729636800 | 131.68 | -0.76 | -0.57 | 132 | 133.22 | 130.38999 | 348984 |
| 1729550400 | 132.44 | -0.93 | -0.70 | 133.58 | 134.75 | 131.1351 | 528763 |
| 1729291200 | 133.37 | 4.12 | 3.19 | 129.61 | 134.56 | 128.25 | 563450 |
| 1729204800 | 129.25 | 1.05 | 0.82 | 128.06 | 130.38999 | 128.06 | 476085 |
| 1729118400 | 128.19999 | 0.59 | 0.46 | 127.7 | 129.71 | 127.01 | 242049 |
| 1729032000 | 127.61 | -2.43 | -1.87 | 129.9 | 130.36 | 127.54 | 292004 |
| 1728945600 | 130.04 | 3.14 | 2.47 | 127.15 | 130.22 | 126.71 | 903956 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
