Quantcast

Glaukos Corporation Common Stock Historical Stock Prices

GKOS 
$55.3
*  
1.26
2.23%
Get GKOS Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading GKOS now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.46 57.10 54.65 55.30 377,074
11/20/2018 55.44 57.1 54.65 55.3 385,163
11/19/2018 61.21 61.21 55.86 56.56 601,393
11/16/2018 58.91 62.79 58.76 61.36 469,724
11/15/2018 56.77 60.27 56.53 59.47 422,539
11/14/2018 57.34 57.835 55.8393 57.11 342,435
11/13/2018 57.15 58.895 56.32 56.68 334,788
11/12/2018 60.895 60.97 55.72 57.16 691,685
11/09/2018 59.07 62.81 57.61 61.28 724,002
11/08/2018 59.13 61.74 53.13 59.81 945,345
11/07/2018 59.21 62.08 58.51 61.84 519,157
11/06/2018 57.54 59.16 57.11 58.78 330,007
11/05/2018 60.26 60.59 56.53 57.9 470,300
11/02/2018 61 61.66 59.47 60.08 332,790
11/01/2018 58.28 60.71 57.4 60.46 616,459
10/31/2018 58.37 59.04 57.09 57.94 464,726
10/30/2018 55.63 57.61 54.31 57.52 449,131
10/29/2018 59.51 60.71 55.16 56.25 345,434
10/26/2018 58.57 59.79 55.8849 58.41 559,670
10/25/2018 58.6 60.62 57.45 59.82 364,395
10/24/2018 61.27 62.51 58.42 58.61 317,518
10/23/2018 60.9 62.24 59.56 61.36 297,166
10/22/2018 60.06 62.305 59.47 61.84 471,992
10/19/2018 62.2 62.99 59.36 60 503,996
10/18/2018 64.18 64.5 61.915 62.32 329,095
10/17/2018 63.3 64.58 61.54 64.27 267,404
10/16/2018 61.22 64.03 59.82 63.24 493,361
10/15/2018 58.72 60.33 57.06 59.81 337,368
10/12/2018 57.58 59.49 57.58 58.86 437,127
10/11/2018 57.02 59.0584 55.91 56.6 564,248
10/10/2018 60.37 60.37 57.12 57.31 383,053
10/09/2018 60.37 61.86 60.03 60.4 366,995
10/08/2018 60.98 62.7899 59.88 60.91 605,389
10/05/2018 61.33 62.65 59.63 61.37 365,748
10/04/2018 62.19 62.19 60.24 61.42 330,255
10/03/2018 61.99 63.24 61.68 62.59 402,181
10/02/2018 62.57 63.24 60.78 61.58 432,669
10/01/2018 65.15 65.56 61.71 62.26 487,451
09/28/2018 65.06 66.43 64.59 64.9 421,554
09/27/2018 64.61 66.25 64.47 65.1 468,183
09/26/2018 63.3 65.34 61.45 64.11 448,111
09/25/2018 60.75 63.3 60.37 63.1 525,908
09/24/2018 58.68 61.17 58.23 60.72 283,753
09/21/2018 60.28 60.86 58.11 58.84 712,069
09/20/2018 60.34 60.84 59.77 60.45 313,526
09/19/2018 62.17 63.1663 59.27 59.94 494,613
09/18/2018 60.46 62.5754 59.72 62.34 429,829
09/17/2018 61.51 61.94 60.27 60.48 786,636
09/14/2018 62.72 63.3 61.32 61.69 563,254
09/13/2018 63.5 66.0786 61.3527 62.77 702,478
09/12/2018 64.29 64.419 61.13 62.97 561,885
09/11/2018 63.48 64.36 62.29 64.09 540,562
09/10/2018 62.15 64.32 61.6 63.75 762,333
09/07/2018 62.61 64.03 60.69 61.51 767,302
09/06/2018 64.63 65.1 61.05 63.09 850,067
09/05/2018 67.99 68.17 62.85 64.78 1,740,841
09/04/2018 68.2 70.48 66.92 67.5 1,249,573
08/31/2018 67.09 69.82 66.53 68.37 1,331,078
08/30/2018 62.35 69.2 62 67.4 3,187,834
08/29/2018 62.33 70.91 58.95 62.86 11,102,350
08/28/2018 45.36 45.58 44.66 44.8 433,931
08/27/2018 43.67 45.86 43.41 45.36 460,307
08/24/2018 42.69 43.87 42.17 43.83 225,004
08/23/2018 41.4 43.42 41.4 42.72 295,650
08/22/2018 40.11 41.4 40.06 41.31 324,465
08/21/2018 40.34 40.74 39.93 40.2 196,702
08/20/2018 40.37 40.45 39.885 40.14 255,676
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio