Glaukos Corporation (GKOS)
NYSE: GKOS · Real-Time Price · USD
108.51
-0.34 (-0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
Glaukos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.17 | 112.00 | 107.65 | 108.51 | 108.51 | -0.31% | 464,933 |
| Dec 4, 2025 | 107.52 | 110.02 | 107.30 | 108.85 | 108.85 | 1.29% | 691,823 |
| Dec 3, 2025 | 106.50 | 109.31 | 106.03 | 107.46 | 107.46 | 1.31% | 763,055 |
| Dec 2, 2025 | 106.25 | 107.83 | 104.84 | 106.07 | 106.07 | -0.04% | 650,945 |
| Dec 1, 2025 | 105.29 | 106.61 | 104.11 | 106.11 | 106.11 | -0.17% | 570,248 |
| Nov 28, 2025 | 105.00 | 107.18 | 104.83 | 106.29 | 106.29 | 0.85% | 241,153 |
| Nov 26, 2025 | 103.23 | 107.00 | 103.18 | 105.39 | 105.39 | 1.00% | 1,075,605 |
| Nov 25, 2025 | 98.67 | 106.04 | 98.67 | 104.35 | 104.35 | 6.41% | 1,339,974 |
| Nov 24, 2025 | 98.71 | 100.34 | 96.35 | 98.06 | 98.06 | -1.57% | 1,086,474 |
| Nov 21, 2025 | 94.94 | 99.73 | 93.78 | 99.62 | 99.62 | 4.64% | 1,281,873 |
| Nov 20, 2025 | 97.20 | 98.45 | 95.05 | 95.20 | 95.20 | -1.34% | 790,584 |
| Nov 19, 2025 | 92.00 | 97.79 | 91.84 | 96.49 | 96.49 | 5.29% | 1,524,307 |
| Nov 18, 2025 | 88.20 | 92.49 | 87.32 | 91.64 | 91.64 | 3.67% | 889,594 |
| Nov 17, 2025 | 89.51 | 92.60 | 88.28 | 88.40 | 88.40 | -1.81% | 984,500 |
| Nov 14, 2025 | 90.65 | 93.14 | 88.76 | 90.03 | 90.03 | -1.94% | 1,131,063 |
| Nov 13, 2025 | 91.17 | 97.22 | 91.17 | 91.81 | 91.81 | -0.86% | 2,607,520 |
| Nov 12, 2025 | 90.87 | 93.00 | 88.60 | 92.61 | 92.61 | 3.03% | 1,679,720 |
| Nov 11, 2025 | 88.82 | 92.14 | 88.72 | 89.89 | 89.89 | 1.74% | 1,530,391 |
| Nov 10, 2025 | 83.78 | 88.61 | 83.78 | 88.35 | 88.35 | 5.35% | 1,140,707 |
| Nov 7, 2025 | 81.80 | 84.36 | 80.91 | 83.86 | 83.86 | 2.53% | 988,285 |
| Nov 6, 2025 | 83.95 | 84.08 | 81.61 | 81.79 | 81.79 | -3.03% | 597,606 |
| Nov 5, 2025 | 85.25 | 86.82 | 83.36 | 84.35 | 84.35 | -1.86% | 691,823 |
| Nov 4, 2025 | 85.86 | 88.29 | 85.16 | 85.95 | 85.95 | -1.65% | 767,468 |
| Nov 3, 2025 | 88.09 | 88.67 | 83.46 | 87.39 | 87.39 | -0.77% | 1,373,861 |
| Oct 31, 2025 | 86.53 | 90.62 | 85.86 | 88.07 | 88.07 | 0.31% | 1,634,380 |
| Oct 30, 2025 | 95.07 | 102.80 | 85.85 | 87.80 | 87.80 | 13.89% | 4,834,361 |
| Oct 29, 2025 | 77.07 | 81.00 | 76.88 | 77.09 | 77.09 | -0.90% | 2,372,113 |
| Oct 28, 2025 | 75.00 | 77.83 | 73.16 | 77.79 | 77.79 | 2.79% | 1,468,680 |
| Oct 27, 2025 | 79.50 | 79.50 | 74.51 | 75.68 | 75.68 | 1.35% | 2,699,433 |
| Oct 24, 2025 | 75.80 | 76.08 | 74.55 | 74.67 | 74.67 | -0.78% | 1,309,090 |
| Oct 23, 2025 | 76.21 | 77.07 | 75.01 | 75.26 | 75.26 | -1.79% | 883,868 |
| Oct 22, 2025 | 76.99 | 76.99 | 74.44 | 76.63 | 76.63 | 0.99% | 1,689,721 |
| Oct 21, 2025 | 79.51 | 79.73 | 73.73 | 75.88 | 75.88 | -4.52% | 3,138,694 |
| Oct 20, 2025 | 88.80 | 89.75 | 75.36 | 79.47 | 79.47 | -8.83% | 3,190,270 |
| Oct 17, 2025 | 84.79 | 88.94 | 84.79 | 87.17 | 87.17 | 2.16% | 707,713 |
| Oct 16, 2025 | 85.89 | 87.48 | 84.54 | 85.33 | 85.33 | -0.32% | 749,269 |
| Oct 15, 2025 | 85.74 | 86.37 | 83.35 | 85.60 | 85.60 | 0.33% | 754,017 |
| Oct 14, 2025 | 83.22 | 86.74 | 82.46 | 85.32 | 85.32 | 2.68% | 1,121,026 |
| Oct 13, 2025 | 83.58 | 84.70 | 82.19 | 83.09 | 83.09 | 0.64% | 719,088 |
| Oct 10, 2025 | 87.00 | 87.00 | 82.37 | 82.56 | 82.56 | -5.13% | 703,691 |
| Oct 9, 2025 | 87.59 | 87.83 | 86.18 | 87.02 | 87.02 | -0.65% | 354,166 |
| Oct 8, 2025 | 86.40 | 87.66 | 84.59 | 87.59 | 87.59 | 4.16% | 410,002 |
| Oct 7, 2025 | 86.66 | 86.90 | 83.77 | 84.09 | 84.09 | -2.92% | 465,124 |
| Oct 6, 2025 | 88.27 | 89.29 | 85.60 | 86.62 | 86.62 | -0.90% | 967,110 |
| Oct 3, 2025 | 84.56 | 88.50 | 83.88 | 87.41 | 87.41 | 3.46% | 882,896 |
| Oct 2, 2025 | 83.45 | 85.12 | 83.00 | 84.49 | 84.49 | 1.56% | 817,726 |
| Oct 1, 2025 | 82.86 | 84.48 | 80.20 | 83.19 | 83.19 | 2.01% | 790,279 |
| Sep 30, 2025 | 80.83 | 81.68 | 79.66 | 81.55 | 81.55 | 0.33% | 770,912 |
| Sep 29, 2025 | 80.56 | 81.61 | 79.02 | 81.28 | 81.28 | 1.70% | 575,042 |
| Sep 26, 2025 | 81.43 | 82.14 | 79.35 | 79.92 | 79.92 | -1.90% | 1,184,520 |