NYSE:GKOS | Historical Stock Price | GLAUKOS Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.59$24.49$41.09$68.95$115.69$194.132015-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$54.47$54.47355,900——
2019-12-30$54.18$54.18292,500——
2019-12-27$54.97$54.97272,400——
2019-12-26$55.40$55.40216,400——
2019-12-24$56.74$56.7478,800——
2019-12-23$56.81$56.81340,300——
2019-12-20$55.30$55.30472,800——
2019-12-19$56.39$56.39361,000——
2019-12-18$56.60$56.60392,000——
2019-12-17$56.45$56.45452,700——
2019-12-16$56.39$56.39421,300——
2019-12-13$56.53$56.53628,400——
2019-12-12$56.99$56.99471,500——
2019-12-11$57.32$57.32344,900——
2019-12-10$59.25$59.25434,500——
2019-12-09$58.34$58.34270,800——
2019-12-06$59.94$59.94295,000——
2019-12-05$59.68$59.68398,700——
2019-12-04$59.61$59.61426,100——
2019-12-03$61.10$61.10341,000——
2019-12-02$62.69$62.69226,100——
2019-11-29$64.13$64.13125,000——
2019-11-27$63.71$63.71218,500——
2019-11-26$63.28$63.28551,900——
2019-11-25$62.41$62.41615,900——
2019-11-22$61.50$61.50401,400——
2019-11-21$63.07$63.071,109,300——
2019-11-20$63.10$63.10714,000——
2019-11-19$62.65$62.65302,700——
2019-11-18$61.49$61.49254,900——
2019-11-15$63.78$63.78380,600——
2019-11-14$62.70$62.70288,500——
2019-11-13$62.69$62.69282,900——
2019-11-12$64.26$64.26363,300——
2019-11-11$62.81$62.81641,800——
2019-11-08$62.21$62.21933,000——
2019-11-07$58.96$58.961,606,400——
2019-11-06$62.43$62.43434,300——
2019-11-05$64.65$64.65330,600——
2019-11-04$65.44$65.44630,700——
2019-11-01$65.43$65.43412,200——
2019-10-31$63.83$63.83406,100——
2019-10-30$64.96$64.96384,600——
2019-10-29$65.22$65.22254,700——
2019-10-28$65.64$65.64266,200——
2019-10-25$64.45$64.45315,000——
2019-10-24$62.98$62.98193,900——
2019-10-23$62.58$62.58398,000——
2019-10-22$61.33$61.33274,900——
2019-10-21$63.20$63.20442,800——
2019-10-18$64.76$64.76294,100——
2019-10-17$64.97$64.97356,700——
2019-10-16$63.83$63.83231,600——
2019-10-15$63.02$63.02476,900——
2019-10-14$61.50$61.50238,100——
2019-10-11$61.69$61.69442,200——
2019-10-10$59.29$59.29475,300——
2019-10-09$60.02$60.02279,700——
2019-10-08$58.34$58.34335,800——
2019-10-07$58.83$58.83466,100——
2019-10-04$59.42$59.42248,200——
2019-10-03$59.42$59.42403,500——
2019-10-02$58.14$58.14535,300——
2019-10-01$60.39$60.39552,200——
2019-09-30$62.51$62.51696,700——
2019-09-27$61.17$61.17765,700——
2019-09-26$66.38$66.38326,700——
2019-09-25$67.97$67.97490,400——
2019-09-24$69.23$69.23372,300——
2019-09-23$72.58$72.58282,700——
2019-09-20$73.73$73.73482,700——
2019-09-19$72.67$72.67384,000——
2019-09-18$73.24$73.24535,000——
2019-09-17$71.79$71.79453,600——
2019-09-16$70.56$70.56647,000——
2019-09-13$73.99$73.99561,800——
2019-09-12$73.01$73.01597,100——
2019-09-11$72.21$72.21628,400——
2019-09-10$68.87$68.87563,000——
2019-09-09$65.04$65.04545,800——
2019-09-06$64.96$64.96318,800——
2019-09-05$66.02$66.02674,100——
2019-09-04$63.36$63.36281,100——
2019-09-03$63.24$63.24440,800——
2019-08-30$64.31$64.31914,700——
2019-08-29$65.78$65.781,037,700——
2019-08-28$62.00$62.00514,200——
2019-08-27$59.63$59.63527,500——
2019-08-26$59.26$59.26764,700——
2019-08-23$58.58$58.58367,100——
2019-08-22$61.16$61.16385,400——
2019-08-21$63.03$63.03389,400——
2019-08-20$63.00$63.00534,500——
2019-08-19$63.74$63.74535,000——
2019-08-16$62.94$62.94384,600——
2019-08-15$60.70$60.70295,700——
2019-08-14$60.52$60.52639,900——
2019-08-13$62.03$62.03778,800——
2019-08-12$60.64$60.64586,500——
2019-08-09$63.30$63.30964,300——
2019-08-08$64.53$64.533,034,100——
2019-08-07$73.10$73.10576,100——
2019-08-06$76.32$76.32351,500——
2019-08-05$75.06$75.06663,700——
2019-08-02$81.08$81.08491,200——
2019-08-01$83.91$83.91475,800——
2019-07-31$81.68$81.68597,400——
2019-07-30$78.88$78.88517,700——
2019-07-29$76.64$76.64627,400——
2019-07-26$76.24$76.24328,600——
2019-07-25$75.44$75.44217,900——
2019-07-24$76.45$76.45376,200——
2019-07-23$75.50$75.50548,400——
2019-07-22$75.83$75.83231,600——
2019-07-19$75.14$75.14188,200——
2019-07-18$76.24$76.24335,700——
2019-07-17$76.75$76.75400,800——
2019-07-16$75.59$75.59238,100——
2019-07-15$75.55$75.55308,500——
2019-07-12$75.16$75.16229,100——
2019-07-11$77.08$77.08258,600——
2019-07-10$77.38$77.38244,600——
2019-07-09$77.41$77.41332,500——
2019-07-08$76.80$76.80466,900——
2019-07-05$78.03$78.03174,800——
2019-07-03$77.79$77.79101,900——
2019-07-02$77.81$77.81228,200——
2019-07-01$77.02$77.02280,200——
2019-06-28$75.40$75.40532,700——
2019-06-27$75.85$75.85214,800——
2019-06-26$74.35$74.35378,000——
2019-06-25$74.50$74.50500,200——
2019-06-24$73.46$73.46232,400——
2019-06-21$75.65$75.65541,300——
2019-06-20$77.49$77.49405,200——
2019-06-19$77.95$77.95429,000——
2019-06-18$77.34$77.34359,800——
2019-06-17$75.18$75.18373,100——
2019-06-14$73.33$73.33390,500——
2019-06-13$73.57$73.57328,700——
2019-06-12$72.94$72.94446,300——
2019-06-11$72.32$72.32508,800——
2019-06-10$71.65$71.65405,700——
2019-06-07$69.15$69.15282,400——
2019-06-06$68.18$68.18239,400——
2019-06-05$67.70$67.70334,500——
2019-06-04$66.67$66.67249,600——
2019-06-03$63.59$63.59266,500——
2019-05-31$64.48$64.48370,200——
2019-05-30$65.96$65.96266,300——
2019-05-29$64.34$64.34311,900——
2019-05-28$67.50$67.50658,500——
2019-05-24$65.49$65.49187,000——
2019-05-23$64.49$64.49284,100——
2019-05-22$66.55$66.55168,500——
2019-05-21$66.65$66.65260,400——
2019-05-20$66.33$66.33317,300——
2019-05-17$67.23$67.23442,900——
2019-05-16$68.84$68.84432,500——
2019-05-15$67.25$67.25463,400——
2019-05-14$66.23$66.23505,200——
2019-05-13$65.82$65.82543,000——
2019-05-10$69.10$69.10691,200——
2019-05-09$69.91$69.911,521,300——
2019-05-08$73.47$73.47415,200——
2019-05-07$73.47$73.47436,100——
2019-05-06$75.64$75.64427,300——
2019-05-03$75.38$75.38333,300——
2019-05-02$71.12$71.12334,700——
2019-05-01$68.90$68.90313,200——
2019-04-30$72.13$72.13377,900——
2019-04-29$71.37$71.37320,100——
2019-04-26$73.30$73.30280,400——
2019-04-25$71.38$71.38254,600——
2019-04-24$71.01$71.01198,900——
2019-04-23$71.63$71.63278,500——
2019-04-22$70.41$70.41248,000——
2019-04-18$69.45$69.45355,400——
2019-04-17$69.10$69.10699,400——
2019-04-16$72.99$72.99397,700——
2019-04-15$76.05$76.05192,800——
2019-04-12$76.24$76.24188,200——
2019-04-11$75.34$75.34344,600——
2019-04-10$76.72$76.72380,400——
2019-04-09$76.09$76.09361,900——
2019-04-08$77.49$77.49368,800——
2019-04-05$78.13$78.13264,100——
2019-04-04$77.27$77.27319,600——
2019-04-03$78.71$78.71298,800——
2019-04-02$78.35$78.35470,500——
2019-04-01$76.78$76.78314,700——
2019-03-29$78.37$78.37314,100——
2019-03-28$76.65$76.65320,500——
2019-03-27$76.03$76.03406,600——
2019-03-26$79.93$79.93494,200——
2019-03-25$80.07$80.07533,000——
2019-03-22$80.10$80.10449,000——
2019-03-21$80.54$80.54606,400——
2019-03-20$77.51$77.51505,400——
2019-03-19$75.15$75.15485,900——
2019-03-18$73.08$73.08503,200——
2019-03-15$72.24$72.24649,800——
2019-03-14$69.30$69.30338,400——
2019-03-13$71.40$71.40421,300——
2019-03-12$69.16$69.16249,400——
2019-03-11$67.81$67.81264,500——
2019-03-08$66.03$66.03527,000——
2019-03-07$66.02$66.02224,000——
2019-03-06$66.77$66.77373,800——
2019-03-05$67.74$67.74544,800——
2019-03-04$68.29$68.29822,300——
2019-03-01$72.70$72.70732,400——
2019-02-28$74.17$74.171,340,800——
2019-02-27$67.86$67.861,427,900——
2019-02-26$66.48$66.48353,000——
2019-02-25$68.32$68.32250,700——
2019-02-22$68.66$68.66156,500——
2019-02-21$68.01$68.01201,400——
2019-02-20$69.32$69.32236,500——
2019-02-19$69.94$69.94267,100——
2019-02-15$69.25$69.25184,600——
2019-02-14$68.77$68.77227,200——
2019-02-13$68.85$68.85208,000——
2019-02-12$69.40$69.40210,000——
2019-02-11$68.00$68.00214,400——
2019-02-08$66.92$66.92201,300——
2019-02-07$66.30$66.30280,200——
2019-02-06$67.68$67.68228,200——
2019-02-05$68.10$68.10366,900——
2019-02-04$66.87$66.87282,400——
2019-02-01$64.69$64.69226,500——
2019-01-31$63.79$63.79540,700——
2019-01-30$62.37$62.37206,000——
2019-01-29$61.01$61.01281,400——
2019-01-28$61.22$61.22156,600——
2019-01-25$62.35$62.35290,700——
2019-01-24$62.19$62.19270,500——
2019-01-23$60.89$60.89159,900——
2019-01-22$61.36$61.36258,000——
2019-01-18$62.68$62.68291,300——
2019-01-17$62.39$62.39176,100——
2019-01-16$60.82$60.82297,400——
2019-01-15$60.86$60.86299,200——
2019-01-14$57.48$57.48260,900——
2019-01-11$57.62$57.62313,500——
2019-01-10$59.12$59.12370,600——
2019-01-09$57.22$57.22477,300——
2019-01-08$55.41$55.41318,700——
2019-01-07$54.28$54.28550,100——
2019-01-04$53.01$53.01879,800——
2019-01-03$50.75$50.75668,300——
2019-01-02$53.75$53.75672,400——