Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	80.42	80.42	77.84	79.49	459,879	-0.93(-1.16%)
Dec 28, 2023	80.80	82.25	79.55	80.42	297,069	-0.05(-0.06%)
Dec 27, 2023	79.85	80.51	79.14	80.47	487,057	+0.68(+0.85%)
Dec 26, 2023	80.00	82.08	79.13	79.79	643,389	-2.55(-3.10%)
Dec 22, 2023	85.71	86.53	79.50	82.34	1,096,658	-2.77(-3.25%)
Dec 21, 2023	81.87	85.75	80.59	85.11	1,330,841	+5.51(+6.92%)
Dec 20, 2023	81.22	81.85	79.31	79.60	804,441	-1.64(-2.02%)
Dec 19, 2023	79.78	81.66	78.44	81.24	792,550	+2.19(+2.77%)
Dec 18, 2023	80.78	81.28	77.79	79.05	681,852	-2.43(-2.98%)
Dec 15, 2023	75.22	81.84	74.55	81.48	3,191,649	+5.74(+7.58%)
Dec 14, 2023	65.00	77.44	65.00	75.74	3,434,229	+15.32(+25.36%)
Dec 13, 2023	62.64	64.39	59.58	60.42	964,378	-2.00(-3.20%)
Dec 12, 2023	62.45	62.65	61.57	62.42	574,537	-0.21(-0.34%)
Dec 11, 2023	63.37	63.58	62.19	62.63	498,714	-1.00(-1.57%)
Dec 08, 2023	62.29	63.98	62.15	63.63	421,685	+0.77(+1.22%)
Dec 07, 2023	62.07	63.46	61.61	62.86	300,049	+0.58(+0.93%)
Dec 06, 2023	65.34	65.42	62.10	62.28	467,155	-2.74(-4.21%)
Dec 05, 2023	63.77	65.24	62.29	65.02	401,172	+1.01(+1.58%)
Dec 04, 2023	64.57	65.47	63.07	64.01	511,643	-1.12(-1.72%)
Dec 01, 2023	63.86	65.25	63.54	65.13	449,386	+1.24(+1.94%)
Nov 30, 2023	61.99	63.94	61.69	63.89	695,861	+1.89(+3.05%)
Nov 29, 2023	59.72	62.59	59.72	62.00	645,446	+2.25(+3.77%)
Nov 28, 2023	60.53	61.21	59.60	59.75	898,195	+0.22(+0.37%)
Nov 27, 2023	62.59	62.81	59.22	59.53	1,057,880	-3.59(-5.69%)
Nov 24, 2023	63.09	64.03	63.09	63.12	134,614	+0.07(+0.11%)
Nov 22, 2023	63.64	64.07	62.34	63.05	499,492	+0.20(+0.32%)
Nov 21, 2023	63.74	63.74	61.74	62.85	455,057	-1.07(-1.67%)
Nov 20, 2023	64.46	64.88	63.71	63.92	316,826	-0.14(-0.22%)
Nov 17, 2023	65.15	65.91	63.53	64.06	512,297	-0.68(-1.05%)
Nov 16, 2023	65.72	66.35	64.19	64.74	446,190	-0.93(-1.42%)
Nov 15, 2023	65.35	67.94	65.35	65.67	393,187	-0.34(-0.52%)
Nov 14, 2023	65.23	66.94	64.75	66.01	472,920	+2.52(+3.97%)
Nov 13, 2023	61.08	64.07	59.88	63.49	507,570	+2.95(+4.87%)
Nov 10, 2023	62.44	62.93	60.11	60.54	570,389	-1.87(-3.00%)
Nov 09, 2023	64.15	64.43	61.70	62.41	402,419	-1.77(-2.76%)
Nov 08, 2023	65.05	65.69	63.70	64.18	903,993	+1.88(+3.02%)
Nov 07, 2023	63.79	64.34	62.09	62.30	700,259	-1.71(-2.67%)
Nov 06, 2023	63.90	66.29	63.78	64.01	842,981	-0.20(-0.31%)
Nov 03, 2023	65.45	67.35	63.76	64.21	657,407	+0.04(+0.06%)
Nov 02, 2023	66.07	68.12	60.76	64.17	1,965,699	-5.26(-7.58%)
Nov 01, 2023	68.20	69.50	67.90	69.43	679,092	+1.23(+1.80%)
Oct 31, 2023	67.28	69.26	67.28	68.20	511,142	+1.38(+2.07%)
Oct 30, 2023	68.61	69.25	66.81	66.82	433,341	-0.63(-0.93%)
Oct 27, 2023	68.41	68.41	66.61	67.45	411,577	-0.38(-0.56%)
Oct 26, 2023	65.98	69.48	65.98	67.83	905,035	+2.54(+3.89%)
Oct 25, 2023	65.82	67.06	64.75	65.29	375,870	-1.52(-2.28%)
Oct 24, 2023	68.96	69.79	64.42	66.81	644,472	-1.75(-2.55%)
Oct 23, 2023	67.70	69.39	67.55	68.56	555,345	+0.77(+1.14%)
Oct 20, 2023	66.74	68.67	66.65	67.79	496,215	+1.18(+1.77%)
Oct 19, 2023	67.49	68.12	66.26	66.61	260,415	-1.01(-1.49%)
Oct 18, 2023	68.66	69.15	67.05	67.62	214,811	-1.21(-1.76%)
Oct 17, 2023	66.16	70.71	66.06	68.83	400,596	+1.81(+2.70%)
Oct 16, 2023	66.33	67.57	65.51	67.02	751,991	+1.43(+2.18%)
Oct 13, 2023	65.73	66.06	64.67	65.59	388,203	-0.41(-0.62%)
Oct 12, 2023	70.88	70.89	65.81	66.00	642,450	-5.03(-7.08%)
Oct 11, 2023	72.42	72.75	70.00	71.03	400,294	-1.44(-1.99%)
Oct 10, 2023	71.66	72.80	71.55	72.47	313,757	+0.76(+1.06%)
Oct 09, 2023	71.39	72.72	70.88	71.71	225,556	-0.28(-0.39%)
Oct 06, 2023	69.61	72.82	69.56	71.99	450,996	+1.99(+2.84%)
Oct 05, 2023	69.24	70.95	68.11	70.00	422,738	+0.75(+1.08%)
Oct 04, 2023	71.38	71.41	68.70	69.25	443,457	-2.10(-2.94%)
Oct 03, 2023	70.81	71.78	69.99	71.35	730,470	+0.25(+0.35%)
Oct 02, 2023	74.80	74.80	70.09	71.10	778,077	-4.15(-5.51%)
Sep 29, 2023	76.26	76.26	74.20	75.25	783,176	-0.95(-1.25%)
Sep 28, 2023	78.99	79.69	76.11	76.20	514,294	-2.18(-2.78%)
Sep 27, 2023	75.85	78.84	75.85	78.38	644,064	+2.92(+3.87%)
Sep 26, 2023	75.98	77.45	75.40	75.46	480,261	-0.91(-1.19%)
Sep 25, 2023	75.05	76.64	76.00	76.37	302,982	+1.09(+1.45%)
Sep 22, 2023	75.57	76.45	75.06	75.28	486,217	+0.03(+0.04%)
Sep 21, 2023	75.25	75.75	74.86	75.25	580,966	-0.52(-0.69%)
Sep 20, 2023	77.09	78.07	75.71	75.77	645,123	-0.80(-1.04%)
Sep 19, 2023	75.79	77.23	75.42	76.57	614,987	+1.04(+1.38%)
Sep 18, 2023	74.95	76.34	74.78	75.53	198,917	+0.41(+0.55%)
Sep 15, 2023	75.27	75.27	73.96	75.12	792,995	-0.32(-0.42%)
Sep 14, 2023	76.38	76.86	74.45	75.44	235,661	-0.68(-0.89%)
Sep 13, 2023	76.45	76.65	75.28	76.12	227,423	-0.69(-0.90%)
Sep 12, 2023	76.22	78.95	76.22	76.81	503,365	+0.84(+1.11%)
Sep 11, 2023	75.16	76.11	74.42	75.97	279,248	+1.59(+2.14%)
Sep 08, 2023	75.55	76.02	73.78	74.38	266,302	-1.02(-1.35%)
Sep 07, 2023	76.75	77.81	74.80	75.40	409,190	-1.35(-1.76%)
Sep 06, 2023	74.11	77.24	73.80	76.75	492,006	+3.17(+4.31%)
Sep 05, 2023	74.06	74.31	71.61	73.58	464,894	-1.31(-1.75%)
Sep 01, 2023	75.36	76.11	74.88	74.89	206,696	-0.25(-0.33%)
Aug 31, 2023	75.82	75.90	74.55	75.14	203,921	-0.57(-0.75%)
Aug 30, 2023	75.60	76.92	75.45	75.71	252,801	+0.10(+0.13%)
Aug 29, 2023	73.82	76.24	73.82	75.61	353,126	+1.59(+2.15%)
Aug 28, 2023	74.44	74.82	73.53	74.02	271,316	+0.14(+0.19%)
Aug 25, 2023	74.00	74.38	72.67	73.88	179,968	+0.48(+0.65%)
Aug 24, 2023	74.97	74.97	72.90	73.40	330,431	-1.59(-2.12%)
Aug 23, 2023	75.00	75.23	74.02	74.99	223,344	+0.54(+0.73%)
Aug 22, 2023	73.21	74.63	72.83	74.45	273,830	+1.52(+2.08%)
Aug 21, 2023	72.06	73.35	71.83	72.93	412,046	+1.13(+1.57%)
Aug 18, 2023	71.52	72.86	71.43	71.80	532,140	-0.31(-0.43%)
Aug 17, 2023	73.88	74.07	72.06	72.11	450,860	-2.07(-2.79%)
Aug 16, 2023	74.95	76.16	73.78	74.18	261,108	-0.85(-1.13%)
Aug 15, 2023	73.68	75.32	72.55	75.03	583,951	+1.22(+1.65%)
Aug 14, 2023	74.00	74.52	73.38	73.81	417,885	-0.58(-0.78%)
Aug 11, 2023	73.15	74.52	72.98	74.39	193,049	+0.55(+0.74%)
Aug 10, 2023	72.72	74.26	72.48	73.84	268,134	+1.36(+1.88%)
Aug 09, 2023	74.59	75.22	71.60	72.48	399,500	-2.30(-3.08%)
Aug 08, 2023	74.79	75.16	73.71	74.78	331,464	-0.40(-0.53%)
Aug 07, 2023	74.55	75.81	74.05	75.18	436,237	+0.76(+1.02%)
Aug 04, 2023	74.18	75.60	72.59	74.42	521,921	-0.01(-0.01%)
Aug 03, 2023	73.16	76.95	73.14	74.43	749,869	-0.29(-0.39%)
Aug 02, 2023	75.76	76.37	74.37	74.72	668,797	-1.98(-2.58%)
Aug 01, 2023	76.40	77.27	76.08	76.70	321,012	-0.44(-0.57%)
Jul 31, 2023	76.74	77.94	75.74	77.14	437,501	+0.79(+1.03%)
Jul 28, 2023	78.34	78.90	76.15	76.35	465,130	-1.45(-1.86%)
Jul 27, 2023	76.70	78.00	76.22	77.80	427,535	+1.84(+2.42%)
Jul 26, 2023	74.63	76.52	74.15	75.96	321,349	+1.69(+2.28%)
Jul 25, 2023	73.04	75.00	73.04	74.27	1,101,719	+1.24(+1.70%)
Jul 24, 2023	74.29	75.26	72.99	73.03	656,644	-1.83(-2.44%)
Jul 21, 2023	76.71	76.95	74.75	74.86	866,040	-1.25(-1.64%)
Jul 20, 2023	77.14	77.67	75.88	76.11	551,036	-1.28(-1.65%)
Jul 19, 2023	79.64	80.28	76.67	77.39	326,276	-1.37(-1.74%)
Jul 18, 2023	78.70	79.31	77.44	78.76	376,135	+0.52(+0.66%)
Jul 17, 2023	78.42	78.73	76.79	78.24	605,716	-0.85(-1.07%)
Jul 14, 2023	75.00	79.89	75.00	79.09	1,677,516	+7.45(+10.40%)
Jul 13, 2023	71.72	72.11	70.94	71.64	339,187	-0.33(-0.46%)
Jul 12, 2023	71.84	73.38	71.15	71.97	452,705	+0.74(+1.04%)
Jul 11, 2023	70.93	71.61	70.58	71.23	392,261	+0.48(+0.68%)
Jul 10, 2023	70.48	71.45	70.07	70.75	375,141	+1.52(+2.20%)
Jul 07, 2023	69.58	70.33	68.25	69.23	320,479	-0.02(-0.03%)
Jul 06, 2023	69.10	69.46	68.36	69.25	233,583	-0.42(-0.60%)
Jul 05, 2023	69.64	70.16	68.78	69.67	292,952	-0.02(-0.03%)
Jul 03, 2023	70.70	70.99	68.85	69.69	229,960	-1.52(-2.13%)
Jun 30, 2023	71.36	71.75	70.49	71.21	306,613	+0.40(+0.56%)
Jun 29, 2023	69.81	71.86	69.30	70.81	536,810	+0.47(+0.67%)
Jun 28, 2023	69.49	70.58	69.07	70.34	541,076	+0.82(+1.18%)
Jun 27, 2023	68.86	69.82	68.63	69.52	393,537	+0.73(+1.06%)
Jun 26, 2023	68.25	68.90	67.44	68.79	440,851	+1.32(+1.96%)
Jun 23, 2023	66.34	68.34	66.06	67.47	729,315	+0.34(+0.51%)
Jun 22, 2023	64.84	67.93	64.41	67.13	341,104	+2.22(+3.42%)
Jun 21, 2023	66.37	66.52	64.78	64.91	409,520	-1.68(-2.52%)
Jun 20, 2023	67.33	67.76	66.55	66.59	449,827	-1.13(-1.67%)
Jun 16, 2023	69.31	69.31	66.81	67.72	1,113,583	+0.23(+0.34%)
Jun 15, 2023	66.94	68.44	66.44	67.49	608,529	+8.83(+15.05%)
May 08, 2023	54.63	58.89	54.59	58.66	1,177,520	+4.17(+7.65%)
May 05, 2023	50.75	54.49	50.65	54.49	967,316	+3.92(+7.75%)
May 04, 2023	50.60	51.85	49.19	50.57	734,782	+4.11(+8.85%)
May 03, 2023	45.69	47.28	45.47	46.46	315,387	+1.02(+2.24%)
May 02, 2023	47.06	47.19	45.38	45.44	322,863	-1.96(-4.14%)
May 01, 2023	47.46	47.95	47.16	47.40	277,842	-0.11(-0.23%)
Apr 28, 2023	47.13	48.00	47.07	47.51	212,313	+0.10(+0.21%)
Apr 27, 2023	46.86	47.44	46.17	47.41	202,546	+0.52(+1.11%)
Apr 26, 2023	47.25	47.53	46.68	46.89	187,963	-0.54(-1.14%)
Apr 25, 2023	47.63	48.05	46.61	47.43	288,903	-0.71(-1.47%)
Apr 24, 2023	49.68	49.71	47.61	48.14	220,000	-1.43(-2.88%)
Apr 21, 2023	49.59	50.17	49.13	49.57	287,571	+0.26(+0.53%)
Apr 20, 2023	49.36	50.00	48.81	49.31	196,250	-0.28(-0.56%)
Apr 19, 2023	48.18	49.62	47.75	49.59	257,723	+1.26(+2.61%)
Apr 18, 2023	49.43	49.43	47.41	48.33	196,241	-0.64(-1.31%)
Apr 17, 2023	48.81	49.25	48.81	48.97	165,110	+0.31(+0.64%)
Apr 14, 2023	49.44	49.58	48.17	48.66	162,682	-0.59(-1.20%)
Apr 13, 2023	48.31	50.01	47.80	49.25	307,204	+1.22(+2.54%)
Apr 12, 2023	50.10	50.21	48.02	48.03	377,452	-1.62(-3.26%)
Apr 11, 2023	48.97	50.22	48.97	49.65	267,007	+0.96(+1.97%)
Apr 10, 2023	48.82	49.09	48.29	48.69	215,835	-0.42(-0.86%)
Apr 06, 2023	48.39	49.22	48.02	49.11	239,210	+0.94(+1.95%)
Apr 05, 2023	49.59	49.84	47.85	48.17	520,140	-1.68(-3.37%)
Apr 04, 2023	49.69	50.26	49.03	49.85	297,761	+0.34(+0.69%)
Apr 03, 2023	50.13	50.49	49.31	49.51	276,324	-0.59(-1.18%)
Mar 31, 2023	49.56	50.99	49.56	50.10	370,817	+0.85(+1.73%)
Mar 30, 2023	49.62	50.15	49.13	49.25	256,159	+0.06(+0.12%)
Mar 29, 2023	49.96	50.39	48.88	49.19	314,233	-0.37(-0.75%)
Mar 28, 2023	50.78	51.00	49.17	49.56	406,563	-1.27(-2.50%)
Mar 27, 2023	50.04	51.07	49.42	50.83	420,397	+1.48(+3.00%)
Mar 24, 2023	48.06	49.58	47.80	49.35	289,068	+1.14(+2.36%)
Mar 23, 2023	48.82	49.11	47.92	48.21	393,181	-0.25(-0.52%)
Mar 22, 2023	49.44	50.17	48.40	48.46	320,976	-0.81(-1.64%)
Mar 21, 2023	49.28	50.17	49.16	49.27	325,887	+0.73(+1.50%)
Mar 20, 2023	48.01	48.91	48.01	48.54	269,690	+0.52(+1.08%)
Mar 17, 2023	49.45	49.75	47.86	48.02	939,713	-1.39(-2.81%)
Mar 16, 2023	47.75	50.81	47.62	49.41	508,512	+1.24(+2.57%)
Mar 15, 2023	46.52	48.59	46.38	48.17	420,593	+0.77(+1.62%)
Mar 14, 2023	46.40	47.59	45.94	47.40	618,667	+2.15(+4.75%)
Mar 13, 2023	44.86	46.56	44.26	45.25	583,947	-0.11(-0.24%)
Mar 10, 2023	46.47	46.49	44.55	45.36	563,931	-1.22(-2.62%)
Mar 09, 2023	47.92	49.12	46.24	46.58	293,096	-1.04(-2.18%)
Mar 08, 2023	47.19	47.68	46.76	47.62	338,185	+0.42(+0.89%)
Mar 07, 2023	48.88	49.52	47.01	47.20	549,267	-1.50(-3.08%)
Mar 06, 2023	50.49	51.11	48.69	48.70	395,574	-1.67(-3.32%)
Mar 03, 2023	49.09	50.90	48.88	50.37	607,528	+1.22(+2.48%)
Mar 02, 2023	48.02	49.34	48.02	49.15	595,309	+0.64(+1.32%)
Mar 01, 2023	47.21	49.36	46.98	48.51	511,567	+1.28(+2.71%)
Feb 28, 2023	47.44	48.24	46.87	47.23	466,893	-0.28(-0.59%)
Feb 27, 2023	47.98	48.63	47.36	47.51	333,466	-0.09(-0.19%)
Feb 24, 2023	48.26	48.31	47.20	47.60	442,105	-1.25(-2.56%)
Feb 23, 2023	47.58	49.72	46.03	48.85	1,025,212	-1.58(-3.13%)
Feb 22, 2023	50.08	50.68	49.14	50.43	543,179	+0.21(+0.42%)
Feb 21, 2023	50.88	50.95	49.80	50.22	273,185	-1.38(-2.67%)
Feb 17, 2023	51.74	52.30	51.04	51.60	366,507	-0.04(-0.08%)
Feb 16, 2023	51.33	53.00	51.04	51.64	437,169	-0.60(-1.15%)
Feb 15, 2023	50.29	52.71	50.29	52.24	487,379	+1.76(+3.49%)
Feb 14, 2023	49.90	51.99	49.80	50.48	524,194	+0.22(+0.44%)
Feb 13, 2023	50.81	50.85	49.83	50.26	183,496	-0.19(-0.38%)
Feb 10, 2023	49.02	50.59	48.74	50.45	211,945	+1.16(+2.35%)
Feb 09, 2023	49.41	51.17	49.17	49.29	404,690	+0.37(+0.76%)
Feb 08, 2023	49.21	49.73	48.55	48.92	177,092	-0.60(-1.21%)
Feb 07, 2023	49.55	49.80	48.35	49.52	384,637	-0.39(-0.78%)
Feb 06, 2023	50.87	51.23	48.89	49.91	410,123	-1.61(-3.13%)
Feb 03, 2023	51.71	53.32	51.52	51.52	419,928	-0.96(-1.83%)
Feb 02, 2023	50.00	52.79	49.50	52.48	855,784	+2.72(+5.47%)
Feb 01, 2023	49.09	49.99	48.35	49.76	330,000	+0.71(+1.45%)
Jan 31, 2023	48.36	49.50	48.16	49.05	481,057	+0.77(+1.59%)
Jan 30, 2023	47.64	48.77	47.37	48.28	400,059	+0.24(+0.50%)
Jan 27, 2023	48.06	48.28	47.15	48.04	331,955	-0.14(-0.29%)
Jan 26, 2023	48.38	48.39	47.06	48.18	210,239	+0.23(+0.48%)
Jan 25, 2023	47.54	48.19	47.04	47.95	261,210	-0.22(-0.46%)
Jan 24, 2023	48.60	49.48	48.17	48.17	178,704	-0.97(-1.97%)
Jan 23, 2023	48.64	49.50	48.29	49.14	262,616	+0.61(+1.26%)
Jan 20, 2023	48.68	48.68	47.31	48.53	292,897	+0.20(+0.41%)
Jan 19, 2023	48.43	48.96	47.80	48.33	280,511	-0.35(-0.72%)
Jan 18, 2023	49.36	49.76	48.20	48.68	401,474	-0.43(-0.88%)
Jan 17, 2023	48.99	49.58	48.50	49.11	225,290	-0.10(-0.20%)
Jan 13, 2023	48.28	50.23	48.28	49.21	255,885	+0.76(+1.57%)
Jan 12, 2023	46.35	48.51	45.45	48.45	341,346	+2.30(+4.98%)
Jan 11, 2023	45.66	46.64	45.04	46.15	409,413	+0.81(+1.79%)
Jan 10, 2023	44.76	45.80	44.03	45.34	813,995	+0.66(+1.48%)
Jan 09, 2023	45.50	45.50	44.12	44.68	337,393	-0.49(-1.08%)
Jan 06, 2023	45.11	45.96	44.28	45.17	241,147	+0.53(+1.19%)
Jan 05, 2023	44.40	45.04	43.45	44.64	398,767	+0.29(+0.65%)
Jan 04, 2023	44.60	45.43	44.00	44.35	376,353	+0.47(+1.07%)

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.

Glaukos Corp (NY: GKOS )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Glaukos Corp (NY: GKOS )

Historical Prices

Sections

Services

Poteau Daily News