Glaukos Corporation Common Stock (GKOS)

Historical Prices For Glaukos Corporation Common Stock (GKOS)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	75.80	76.08	74.55	74.67	1,309,090	74.67
10/23/2025	76.21	77.07	75.01	75.26	883,868	75.26
10/22/2025	76.99	76.99	74.44	76.63	1,689,721	76.63
10/21/2025	79.51	79.73	73.73	75.88	3,138,691	75.88
10/20/2025	88.80	89.75	75.36	79.47	3,190,149	79.47
10/17/2025	84.79	88.94	84.79	87.17	707,713	87.17
10/16/2025	85.89	87.48	84.54	85.33	749,269	85.33
10/15/2025	85.74	86.37	83.35	85.60	754,017	85.60
10/14/2025	83.22	86.74	82.46	85.32	1,121,026	85.32
10/13/2025	83.58	84.70	82.19	83.09	719,088	83.09
10/10/2025	87.00	87.00	82.37	82.56	703,692	82.56
10/09/2025	87.59	87.83	86.18	87.02	354,166	87.02
10/08/2025	86.40	87.66	87.59	87.59	409,952	87.59
10/07/2025	86.66	86.90	83.77	84.09	465,121	84.09
10/06/2025	88.27	89.29	85.60	86.62	967,108	86.62
10/03/2025	84.56	88.50	83.88	87.41	882,896	87.41
10/02/2025	83.45	85.12	83.00	84.49	817,721	84.49
10/01/2025	82.86	84.48	80.20	83.19	790,279	83.19
9/30/2025	80.83	81.68	79.66	81.55	770,913	81.55
9/29/2025	80.56	81.61	79.02	81.28	575,042	81.28
9/26/2025	81.43	82.14	79.35	79.92	1,194,870	79.92
9/25/2025	82.28	82.51	80.89	81.47	542,397	81.47
9/24/2025	84.69	85.16	82.71	82.79	497,537	82.79
9/23/2025	84.79	85.58	84.06	84.69	765,151	84.69
9/22/2025	81.86	85.11	81.46	84.62	594,073	84.62
9/19/2025	86.40	86.94	81.16	83.47	1,721,400	83.47
9/18/2025	83.15	86.18	81.80	85.84	947,492	85.84
9/17/2025	82.49	83.62	80.53	82.10	1,119,379	82.10
9/16/2025	81.03	83.26	80.85	82.35	903,358	82.35
9/15/2025	83.17	83.93	80.52	80.64	1,212,362	80.64
9/12/2025	87.20	87.37	82.53	82.76	883,623	82.76
9/11/2025	87.54	89.33	87.14	87.47	786,159	87.47
9/10/2025	90.37	90.95	86.81	87.52	866,980	87.52
9/09/2025	91.36	91.88	90.17	90.91	646,857	90.91
9/08/2025	94.14	94.32	91.73	91.88	662,748	91.88
9/05/2025	93.00	95.32	92.01	93.94	758,745	93.94
9/04/2025	93.91	94.14	89.83	90.14	1,169,166	90.14
9/03/2025	93.87	94.76	93.05	94.47	678,612	94.47
9/02/2025	94.48	95.57	93.16	93.95	467,073	93.95
8/29/2025	96.09	97.00	94.99	95.82	488,453	95.82
8/28/2025	95.30	96.67	94.72	96.56	549,249	96.56
8/27/2025	93.77	96.40	93.77	95.12	421,922	95.12
8/26/2025	91.43	94.05	91.43	93.79	584,403	93.79
8/25/2025	94.05	94.17	91.53	91.55	571,183	91.55
8/22/2025	90.79	94.71	89.48	94.15	688,169	94.15
8/21/2025	89.87	90.39	88.84	89.79	400,166	89.79
8/20/2025	90.89	91.34	89.24	90.94	666,860	90.94
8/19/2025	89.50	91.03	88.21	91.03	842,084	91.03
8/18/2025	90.03	91.36	89.39	89.52	579,648	89.52
8/15/2025	91.35	92.22	89.13	89.86	907,204	89.86
8/14/2025	91.22	91.36	88.94	91.08	666,508	91.08
8/13/2025	90.03	92.69	90.01	91.79	984,680	91.79
8/12/2025	87.83	89.50	85.93	89.34	1,015,934	89.34
8/11/2025	84.62	87.09	84.37	87.02	884,109	87.02
8/08/2025	88.33	88.91	84.60	84.65	812,044	84.65
8/07/2025	89.04	90.30	85.98	88.00	1,142,037	88.00
8/06/2025	88.91	90.00	87.37	88.49	1,141,603	88.49
8/05/2025	87.13	89.38	84.58	88.06	1,764,464	88.06
8/04/2025	86.43	87.89	85.43	87.50	794,026	87.50
8/01/2025	84.41	86.44	82.88	86.16	1,508,236	86.16
7/31/2025	93.50	94.81	83.47	86.09	4,830,068	86.09
7/30/2025	95.25	97.76	94.02	94.05	2,444,992	94.05
7/29/2025	95.43	95.43	93.57	93.76	1,149,398	93.76
7/28/2025	95.25	95.47	94.05	94.92	894,813	94.92