Glaukos Corporation Common Stock (GKOS)

Historical Prices For Glaukos Corporation Common Stock (GKOS)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	79.48	89.82	78.78	86.07	1,996,174	86.07
4/04/2025	83.09	85.29	77.91	83.65	1,715,781	83.65
4/03/2025	92.82	95.38	86.72	87.00	2,049,812	87.00
4/02/2025	95.08	100.56	94.15	100.04	810,071	100.04
4/01/2025	98.06	98.39	94.25	97.09	908,020	97.09
3/31/2025	100.47	100.47	95.99	98.42	956,914	98.42
3/28/2025	102.58	102.76	99.15	102.00	676,519	102.00
3/27/2025	103.20	105.07	102.20	103.62	426,365	103.62
3/26/2025	106.89	107.12	102.65	103.13	480,024	103.13
3/25/2025	107.56	108.41	105.78	106.91	526,887	106.91
3/24/2025	104.73	108.62	104.73	107.61	753,881	107.61
3/21/2025	98.24	102.38	98.03	102.26	1,041,067	102.26
3/20/2025	100.25	102.44	99.59	100.63	772,934	100.63
3/19/2025	101.33	102.91	100.08	101.24	966,003	101.24
3/18/2025	102.56	103.69	99.52	100.54	840,475	100.54
3/17/2025	101.92	104.47	101.61	103.35	747,593	103.35
3/14/2025	97.92	103.35	97.75	102.19	1,090,385	102.19
3/13/2025	102.80	103.28	96.26	96.60	707,097	96.60
3/12/2025	100.55	103.94	99.73	103.34	1,403,507	103.34
3/11/2025	96.51	100.02	96.00	97.79	1,004,800	97.79
3/10/2025	100.87	101.89	91.78	96.67	2,681,665	96.67
3/07/2025	102.88	106.02	99.75	104.19	1,401,764	104.19
3/06/2025	109.20	110.22	102.97	103.20	1,378,592	103.20
3/05/2025	112.21	113.69	110.44	112.12	810,050	112.12
3/04/2025	107.18	113.42	105.53	112.21	1,017,209	112.21
3/03/2025	120.00	120.22	108.39	109.15	1,907,530	109.15
2/28/2025	117.97	120.19	116.43	120.02	610,766	120.02
2/27/2025	120.25	122.36	118.30	118.33	519,676	118.33
2/26/2025	121.53	124.30	119.41	120.49	948,188	120.49
2/25/2025	123.14	125.30	116.20	120.51	1,640,842	120.51
2/24/2025	126.76	130.69	124.11	124.24	1,895,099	124.24
2/21/2025	141.35	142.95	124.95	125.88	4,140,431	125.88
2/20/2025	160.02	161.58	156.85	157.36	1,117,584	157.36
2/19/2025	156.70	161.78	153.99	160.58	1,149,145	160.58
2/18/2025	154.00	157.33	152.88	152.96	634,947	152.96
2/14/2025	146.97	154.06	146.82	153.20	747,257	153.20
2/13/2025	144.22	146.76	142.68	146.38	509,885	146.38
2/12/2025	142.95	144.69	142.51	143.64	373,744	143.64
2/11/2025	148.65	149.00	143.64	145.34	553,941	145.34
2/10/2025	153.81	153.81	149.78	150.01	310,188	150.01
2/07/2025	155.35	156.80	152.46	153.08	550,581	153.08
2/06/2025	156.77	156.77	152.50	155.28	467,221	155.28
2/05/2025	155.09	157.78	152.99	157.11	511,359	157.11
2/04/2025	156.24	157.86	153.79	154.32	519,877	154.32
2/03/2025	154.62	158.89	153.80	156.08	546,847	156.08
1/31/2025	158.08	159.42	154.25	156.44	478,056	156.44
1/30/2025	160.40	161.26	157.66	157.75	349,953	157.75
1/29/2025	160.09	161.13	157.88	159.01	232,647	159.01
1/28/2025	157.54	160.17	156.14	159.68	353,698	159.68
1/27/2025	159.21	161.22	153.02	157.03	533,057	157.03
1/24/2025	159.43	161.33	158.29	160.22	369,743	160.22
1/23/2025	159.28	163.71	158.25	161.22	530,789	161.22
1/22/2025	159.40	160.40	158.63	160.12	529,085	160.12
1/21/2025	158.13	161.31	157.29	159.34	393,482	159.34
1/17/2025	157.24	157.83	153.68	156.39	529,055	156.39
1/16/2025	149.71	158.01	149.56	156.51	517,536	156.51
1/15/2025	149.55	150.77	142.71	149.77	801,413	149.77
1/14/2025	152.49	154.76	147.21	147.95	693,878	147.95
1/13/2025	153.67	153.75	149.55	151.87	671,273	151.87
1/10/2025	156.26	161.13	154.89	156.53	882,010	156.53
1/08/2025	156.04	159.12	155.35	158.12	761,415	158.12