MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GKOS — Glaukos Corporation
NYSEGlaukos Corporation
$163.75
+0.58(+0.36%)
- O
- 167.57
- H
- 168.08
- L
- 163.01
- V
- 701.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$163.75
Period Return+82.49%
Period High$191.62
Period Low$73.16
Avg Daily Volume923.9K
Total Trading Days365
GKOS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $167.57 | $168.08 | $163.01 | $163.75 | +$0.58 | +0.36% | 701,186 | $164.71 | $163.01 $168.08 |
| Oct 1, 2026 | $164.00 | $168.73 | $162.08 | $163.17 | $-1.02 | -0.62% | 808,411 | $163.94 | $162.08 $168.73 |
| Sep 30, 2026 | $158.31 | $165.65 | $157.29 | $164.19 | +$5.64 | +3.56% | 947,091 | $163.70 | $157.29 $165.65 |
| Sep 29, 2026 | $153.56 | $159.06 | $152.39 | $158.55 | $-0.01 | -0.01% | 638,201 | $158.00 | $152.39 $159.06 |
| Sep 28, 2026 | $153.11 | $160.98 | $151.71 | $158.56 | +$4.13 | +2.67% | 1,400,531 | $158.59 | $151.71 $160.98 |
| Sep 25, 2026 | $154.50 | $155.60 | $151.01 | $154.43 | $-0.45 | -0.29% | 826,237 | $154.34 | $151.01 $155.60 |
| Sep 24, 2026 | $153.70 | $156.65 | $152.75 | $154.88 | +$1.39 | +0.91% | 838,399 | $154.55 | $152.75 $156.65 |
| Sep 23, 2026 | $159.86 | $162.04 | $153.31 | $153.49 | $-6.37 | -3.98% | 1,026,756 | $155.83 | $153.31 $162.04 |
| Sep 22, 2026 | $165.36 | $165.36 | $159.00 | $159.86 | $-1.67 | -1.03% | 1,102,409 | $161.08 | $159.00 $165.36 |
| Sep 21, 2026 | $166.27 | $166.74 | $160.23 | $161.53 | $-2.28 | -1.39% | 806,469 | $161.59 | $160.23 $166.74 |
| Sep 18, 2026 | $160.60 | $163.85 | $159.01 | $163.81 | +$2.39 | +1.48% | 1,464,473 | $162.92 | $159.01 $163.85 |
| Sep 17, 2026 | $164.13 | $166.36 | $160.68 | $161.42 | $-2.05 | -1.25% | 646,799 | $162.56 | $160.68 $166.36 |
| Sep 16, 2026 | $172.01 | $173.55 | $162.12 | $163.47 | $-8.21 | -4.78% | 690,987 | $165.37 | $162.12 $173.55 |
| Sep 15, 2026 | $169.75 | $172.76 | $167.97 | $171.68 | +$0.59 | +0.34% | 572,649 | $171.50 | $167.97 $172.76 |
| Sep 14, 2026 | $168.51 | $171.36 | $165.43 | $171.09 | +$3.84 | +2.30% | 905,269 | $170.13 | $165.43 $171.36 |
| Sep 11, 2026 | $174.12 | $175.38 | $166.74 | $167.25 | $-3.13 | -1.84% | 552,313 | $168.76 | $166.74 $175.38 |
| Sep 10, 2026 | $176.50 | $179.96 | $169.26 | $170.38 | $-9.41 | -5.23% | 1,009,479 | $172.81 | $169.26 $179.96 |
| Sep 9, 2026 | $183.15 | $183.33 | $178.52 | $179.79 | $-5.25 | -2.84% | 587,936 | $180.52 | $178.52 $183.33 |
| Sep 8, 2026 | $175.55 | $185.35 | $172.98 | $185.04 | +$7.57 | +4.27% | 1,158,569 | $184.06 | $172.98 $185.35 |
| Sep 4, 2026 | $177.80 | $181.52 | $175.14 | $177.47 | $-2.88 | -1.60% | 572,538 | $177.88 | $175.14 $181.52 |
| Sep 3, 2026 | $180.80 | $181.30 | $178.72 | $180.35 | +$0.82 | +0.46% | 610,187 | $180.08 | $178.72 $181.30 |
| Sep 2, 2026 | $176.87 | $182.28 | $176.35 | $179.53 | +$2.83 | +1.60% | 764,867 | $179.52 | $176.35 $182.28 |
| Sep 1, 2026 | $179.97 | $180.14 | $175.33 | $176.70 | $-2.86 | -1.59% | 507,237 | $176.71 | $175.33 $180.14 |
| Aug 31, 2026 | $178.67 | $180.08 | $174.28 | $179.56 | $-0.31 | -0.17% | 455,576 | $178.53 | $174.28 $180.08 |
| Aug 28, 2026 | $181.10 | $182.23 | $177.77 | $179.87 | $-2.04 | -1.12% | 553,530 | $179.60 | $177.77 $182.23 |
| Aug 27, 2026 | $178.51 | $183.32 | $178.43 | $181.91 | +$1.34 | +0.74% | 442,314 | $181.54 | $178.43 $183.32 |
| Aug 26, 2026 | $180.11 | $181.89 | $176.82 | $180.57 | $-0.82 | -0.45% | 506,041 | $180.14 | $176.82 $181.89 |
| Aug 25, 2026 | $186.21 | $187.14 | $179.20 | $181.39 | $-4.26 | -2.29% | 639,694 | $181.73 | $179.20 $187.14 |
| Aug 24, 2026 | $184.13 | $186.88 | $181.75 | $185.65 | +$0.76 | +0.41% | 622,292 | $184.90 | $181.75 $186.88 |
| Aug 21, 2026 | $185.00 | $187.60 | $183.68 | $184.89 | +$0.00 | +0.00% | 440,097 | $185.69 | $183.68 $187.60 |