Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Glaukos Corp (NY: GKOS )

108.89 +1.45 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 108.09 109.62 107.28 108.89 435,775 +1.45(+1.35%)
May 23, 2024 108.62 108.81 106.13 107.44 290,434 -0.29(-0.27%)
May 22, 2024 109.11 109.99 107.54 107.73 375,285 -0.80(-0.74%)
May 21, 2024 109.09 109.09 107.22 108.53 327,501 -0.74(-0.68%)
May 20, 2024 109.81 110.38 108.46 109.27 270,808 -0.52(-0.47%)
May 17, 2024 110.84 110.84 107.41 109.79 463,824 -0.62(-0.56%)
May 16, 2024 110.84 112.14 109.69 110.41 461,439 -0.98(-0.88%)
May 15, 2024 112.28 113.97 111.33 111.39 397,118 +0.42(+0.38%)
May 14, 2024 109.10 111.20 106.81 110.97 500,979 +2.61(+2.41%)
May 13, 2024 110.90 111.47 106.67 108.36 437,341 -2.10(-1.90%)
May 10, 2024 108.05 111.39 107.83 110.46 322,589 +2.84(+2.64%)
May 09, 2024 106.91 108.23 106.83 107.62 242,276 +0.71(+0.66%)
May 08, 2024 107.09 108.00 105.22 106.91 397,875 -1.07(-0.99%)
May 07, 2024 104.82 110.22 103.41 107.98 558,390 +2.97(+2.83%)
May 06, 2024 110.00 110.73 104.66 105.01 535,597 -1.50(-1.41%)
May 03, 2024 105.66 107.25 101.57 106.51 507,497 +1.48(+1.41%)
May 02, 2024 96.89 108.22 96.89 105.03 849,204 +6.12(+6.19%)
May 01, 2024 96.28 102.95 95.37 98.91 664,715 +2.91(+3.03%)
Apr 30, 2024 96.78 97.48 95.98 96.00 448,849 -1.20(-1.23%)
Apr 29, 2024 99.91 100.23 95.78 97.20 637,956 -2.28(-2.29%)
Apr 26, 2024 100.28 100.60 98.53 99.48 288,895 -0.63(-0.63%)
Apr 25, 2024 99.07 100.26 97.18 100.11 288,509 -0.82(-0.81%)
Apr 24, 2024 101.24 103.66 100.75 100.93 521,714 -0.17(-0.17%)
Apr 23, 2024 99.49 101.24 98.31 101.10 351,098 +2.15(+2.17%)
Apr 22, 2024 97.14 99.83 96.36 98.95 363,654 +2.45(+2.54%)
Apr 19, 2024 95.00 98.70 94.16 96.50 697,811 +1.37(+1.44%)
Apr 18, 2024 96.68 97.28 94.14 95.13 381,950 -1.76(-1.82%)
Apr 17, 2024 96.99 98.64 96.15 96.89 288,738 -0.06(-0.06%)
Apr 16, 2024 95.98 98.36 95.80 96.95 430,348 +0.11(+0.11%)
Apr 15, 2024 98.99 99.48 95.79 96.84 336,568 -1.39(-1.42%)
Apr 12, 2024 98.42 99.33 97.09 98.23 353,673 -1.03(-1.04%)
Apr 11, 2024 100.46 100.97 98.00 99.26 374,204 -0.45(-0.45%)
Apr 10, 2024 99.14 101.04 98.84 99.71 417,919 -1.60(-1.58%)
Apr 09, 2024 100.17 102.33 99.69 101.31 394,893 +0.68(+0.68%)
Apr 08, 2024 97.36 102.32 97.01 100.63 1,304,887 +3.86(+3.99%)
Apr 05, 2024 93.81 97.77 93.18 96.77 545,742 +2.65(+2.82%)
Apr 04, 2024 94.95 96.78 94.09 94.12 482,806 -0.19(-0.20%)
Apr 03, 2024 89.94 97.75 89.94 94.31 913,124 +4.83(+5.40%)
Apr 02, 2024 91.54 92.22 88.16 89.48 822,310 -3.62(-3.89%)
Apr 01, 2024 94.55 94.96 91.51 93.10 352,308 -1.19(-1.26%)
Mar 28, 2024 92.91 94.36 93.53 94.29 458,709 +1.60(+1.73%)
Mar 27, 2024 90.49 92.71 89.61 92.69 452,669 +2.99(+3.33%)
Mar 26, 2024 90.09 90.41 87.59 89.70 459,860 +0.98(+1.10%)
Mar 25, 2024 88.72 90.83 87.83 88.72 764,120 +0.64(+0.73%)
Mar 22, 2024 87.31 91.14 87.31 88.08 790,512 +0.56(+0.64%)
Mar 21, 2024 88.18 88.89 86.74 87.52 360,196 +0.23(+0.26%)
Mar 20, 2024 87.08 88.27 85.31 87.29 406,366 -0.33(-0.38%)
Mar 19, 2024 85.53 88.52 85.23 87.62 288,766 +2.17(+2.54%)
Mar 18, 2024 86.05 87.08 85.04 85.45 343,297 -0.04(-0.05%)
Mar 15, 2024 84.79 86.29 84.08 85.49 645,533 -0.29(-0.34%)
Mar 14, 2024 87.01 87.52 84.52 85.78 369,781 -1.83(-2.09%)
Mar 13, 2024 86.91 89.39 86.80 87.61 294,683 +0.61(+0.70%)
Mar 12, 2024 86.38 88.41 85.42 87.00 416,670 +0.14(+0.16%)
Mar 11, 2024 87.24 87.74 86.21 86.86 288,725 -0.60(-0.69%)
Mar 08, 2024 89.32 90.32 87.45 87.46 356,616 -1.45(-1.63%)
Mar 07, 2024 86.22 89.14 85.98 88.91 687,334 +3.41(+3.99%)
Mar 06, 2024 84.87 86.22 84.00 85.50 373,328 +1.19(+1.41%)
Mar 05, 2024 88.12 88.12 83.90 84.31 774,492 -4.25(-4.80%)
Mar 04, 2024 88.97 90.04 87.92 88.56 588,164 -0.26(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.