Quantcast

Glaukos Corporation Common Stock Historical Stock Prices

GKOS 
$34.17
*  
0.33
0.96%
Get GKOS Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading GKOS now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    GKOS After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2018 TO 21-MAY-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 34.56 34.70 34 34.17 339,604
05/21/2018 34.55 34.99 34.47 34.5 187,788
05/18/2018 34.59 34.97 34.3865 34.62 315,468
05/17/2018 33.83 34.73 33.812 34.5 348,981
05/16/2018 33.5 34.375 33.3558 33.92 346,669
05/15/2018 32.78 33.69 32.49 33.5 308,889
05/14/2018 31.68 32.8 31.52 32.73 450,933
05/11/2018 33.69 33.9 31.094 31.75 793,456
05/10/2018 36.12 36.12 32.32 34.07 1,256,735
05/09/2018 35.75 36.22 34.47 34.99 827,402
05/08/2018 35.82 36 35.4498 35.69 598,006
05/07/2018 34.7 36.6 34.54 35.8 588,339
05/04/2018 34.79 34.96 34.41 34.45 321,389
05/03/2018 34.74 35.06 34.07 35 380,972
05/02/2018 33.3 34.91 33.27 34.82 392,617
05/01/2018 33.79 34.09 33.34 33.99 411,365
04/30/2018 33.23 34.23 33.09 33.68 515,180
04/27/2018 32.53 33.11 32.25 33.02 328,427
04/26/2018 31.65 32.39 31.39 32.32 342,062
04/25/2018 30.5 31.53 30.28 31.52 263,962
04/24/2018 30.47 30.69 30.25 30.63 282,660
04/23/2018 29.78 30.49 29.78 30.31 198,204
04/20/2018 29.42 29.95 29.22 29.75 396,260
04/19/2018 29.5 29.78 29.09 29.54 337,040
04/18/2018 29.5 29.84 29.32 29.7 320,613
04/17/2018 28.87 29.59 27.96 29.51 546,277
04/16/2018 26.95 29.128 26.75 28.84 1,022,143
04/13/2018 27.28 28.41 27 27.62 3,470,016
04/12/2018 31.27 31.27 30.06 30.67 649,706
04/11/2018 31.2 31.48 30.77 31.18 417,697
04/10/2018 31.64 31.73 31.15 31.2 471,455
04/09/2018 31.48 31.73 31.15 31.19 322,410
04/06/2018 31.8 32.26 31.1 31.38 254,780
04/05/2018 32.36 32.535 31.72 31.95 501,373
04/04/2018 31.14 32.24 31.14 32.12 284,507
04/03/2018 31 31.58 30.81 31.51 317,866
04/02/2018 30.83 31.105 30.46 30.78 427,356
03/29/2018 30.55 31.769 30.51 30.83 496,220
03/28/2018 30.41 31 30.18 30.5 355,883
03/27/2018 30.42 30.87 29.98 30.32 628,236
03/26/2018 29.85 30.52 29.31 30.29 1,161,003
03/23/2018 32.4 32.79 29.06 29.61 2,590,022
03/22/2018 34.31 34.88 34.02 34.35 485,058
03/21/2018 33.84 34.7 33.62 34.5 619,289
03/20/2018 32.77 33.93 32.52 33.84 340,078
03/19/2018 33.51 33.68 32.34 32.79 631,920
03/16/2018 32.16 33.91 31.96 33.76 605,431
03/15/2018 30.91 32.16 30.865 32.12 406,647
03/14/2018 31.75 32.24 30.24 30.92 511,383
03/13/2018 31.93 32.56 31.63 31.75 378,322
03/12/2018 31.42 32.09 31.42 31.79 218,606
03/09/2018 31.22 32.27 31.15 31.36 427,887
03/08/2018 31.59 31.79 30.71 31.18 406,332
03/07/2018 29.85 31.6 29.85 31.59 531,737
03/06/2018 31.74 32.51 29.39 29.77 1,476,386
03/05/2018 32.2 33.39 31.64 31.74 1,105,916
03/02/2018 33.33 33.5299 31.41 32.29 1,302,639
03/01/2018 31.31 34.75 30.571 33.74 1,541,329
02/28/2018 31.43 32.67 31.27 31.3 1,037,761
02/27/2018 31 34.48 31 31.5 1,417,460
02/26/2018 30.6 30.76 29.88 30.53 674,893
02/23/2018 31.32 31.5 30.88 31.27 194,989
02/22/2018 31.37 32.02 30.94 31.05 245,848
02/21/2018 31.31 31.78 31.22 31.26 235,553
*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