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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$75.26$75.26292,800——
2020-12-30$74.79$74.79306,700——
2020-12-29$72.58$72.58328,300——
2020-12-28$72.98$72.98358,700——
2020-12-24$73.99$73.99217,900——
2020-12-23$74.87$74.87313,300——
2020-12-22$74.14$74.14490,000——
2020-12-21$74.66$74.66343,300——
2020-12-18$72.26$72.26965,500——
2020-12-17$72.99$72.99297,800——
2020-12-16$71.94$71.94331,300——
2020-12-15$70.89$70.89375,900——
2020-12-14$68.01$68.01438,300——
2020-12-11$67.44$67.44308,800——
2020-12-10$68.19$68.19365,200——
2020-12-09$67.28$67.28712,800——
2020-12-08$69.49$69.49354,300——
2020-12-07$68.83$68.83301,800——
2020-12-04$70.23$70.23437,300——
2020-12-03$70.87$70.87343,000——
2020-12-02$69.54$69.54254,200——
2020-12-01$67.95$67.95377,900——
2020-11-30$67.48$67.48290,400——
2020-11-27$67.97$67.97117,900——
2020-11-25$66.10$66.10179,700——
2020-11-24$66.76$66.76261,200——
2020-11-23$67.02$67.02581,900——
2020-11-20$64.29$64.29710,700——
2020-11-19$68.33$68.33292,500——
2020-11-18$66.64$66.64481,000——
2020-11-17$67.64$67.64466,300——
2020-11-16$66.06$66.06494,900——
2020-11-13$66.61$66.61260,000——
2020-11-12$65.13$65.13686,100——
2020-11-11$66.00$66.00500,500——
2020-11-10$64.60$64.60751,200——
2020-11-09$63.17$63.17939,300——
2020-11-06$60.31$60.31910,600——
2020-11-05$56.50$56.50804,200——
2020-11-04$56.02$56.02470,300——
2020-11-03$55.25$55.251,022,800——
2020-11-02$54.49$54.49689,300——
2020-10-30$55.92$55.92290,600——
2020-10-29$57.39$57.39437,800——
2020-10-28$55.85$55.85877,500——
2020-10-27$59.57$59.57865,800——
2020-10-26$57.75$57.75884,000——
2020-10-23$58.25$58.25541,500——
2020-10-22$57.87$57.87426,600——
2020-10-21$56.00$56.00382,100——
2020-10-20$55.85$55.85468,300——
2020-10-19$55.00$55.00519,700——
2020-10-16$54.84$54.84410,700——
2020-10-15$54.75$54.75292,600——
2020-10-14$54.50$54.50450,200——
2020-10-13$54.45$54.45501,100——
2020-10-12$54.00$54.00593,600——
2020-10-09$54.59$54.59619,600——
2020-10-08$52.46$52.46561,100——
2020-10-07$52.54$52.54579,900——
2020-10-06$48.90$48.90454,000——
2020-10-05$49.48$49.48287,200——
2020-10-02$49.16$49.16547,900——
2020-10-01$49.85$49.85250,200——
2020-09-30$49.52$49.52561,700——
2020-09-29$50.97$50.97515,900——
2020-09-28$50.55$50.55498,600——
2020-09-25$48.85$48.85835,800——
2020-09-24$47.58$47.58423,300——
2020-09-23$46.09$46.09544,400——
2020-09-22$48.21$48.21763,700——
2020-09-21$47.46$47.46830,400——
2020-09-18$46.90$46.901,433,600——
2020-09-17$48.76$48.76560,500——
2020-09-16$49.19$49.19541,500——
2020-09-15$49.44$49.44343,000——
2020-09-14$48.74$48.74398,100——
2020-09-11$47.01$47.01463,300——
2020-09-10$47.92$47.921,094,200——
2020-09-09$49.49$49.49402,700——
2020-09-08$48.38$48.38473,200——
2020-09-04$48.33$48.33900,900——
2020-09-03$48.11$48.11886,200——
2020-09-02$47.28$47.28980,500——
2020-09-01$45.00$45.00437,700——
2020-08-31$47.83$47.83520,800——
2020-08-28$47.20$47.20572,900——
2020-08-27$44.35$44.35361,300——
2020-08-26$44.77$44.77596,300——
2020-08-25$40.72$40.72275,800——
2020-08-24$40.95$40.95317,300——
2020-08-21$40.61$40.61287,100——
2020-08-20$40.60$40.60272,200——
2020-08-19$41.57$41.57427,100——
2020-08-18$41.59$41.59349,200——
2020-08-17$41.99$41.99337,400——
2020-08-14$41.92$41.92233,800——
2020-08-13$42.44$42.44385,400——
2020-08-12$42.39$42.39412,000——
2020-08-11$40.72$40.72432,500——
2020-08-10$41.75$41.75595,800——
2020-08-07$43.45$43.45822,300——
2020-08-06$49.09$49.09498,600——
2020-08-05$50.04$50.04803,900——
2020-08-04$47.26$47.26911,000——
2020-08-03$46.84$46.841,077,700——
2020-07-31$43.70$43.70458,800——
2020-07-30$43.67$43.67316,900——
2020-07-29$42.30$42.30395,100——
2020-07-28$41.13$41.13538,300——
2020-07-27$41.17$41.17267,200——
2020-07-24$40.06$40.06478,100——
2020-07-23$41.09$41.09572,900——
2020-07-22$40.56$40.56330,600——
2020-07-21$39.99$39.99420,200——
2020-07-20$39.78$39.78269,000——
2020-07-17$39.57$39.57911,300——
2020-07-16$39.32$39.32813,500——
2020-07-15$42.66$42.66813,200——
2020-07-14$40.23$40.23562,700——
2020-07-13$39.00$39.00775,000——
2020-07-10$37.96$37.96341,400——
2020-07-09$37.43$37.431,118,500——
2020-07-08$37.32$37.32879,400——
2020-07-07$37.23$37.23984,400——
2020-07-06$38.92$38.92965,000——
2020-07-02$38.64$38.64403,800——
2020-07-01$38.77$38.77285,400——
2020-06-30$38.42$38.42479,600——
2020-06-29$38.18$38.18255,400——
2020-06-26$36.89$36.891,008,400——
2020-06-25$37.66$37.66615,700——
2020-06-24$38.73$38.73484,100——
2020-06-23$40.76$40.76450,800——
2020-06-22$41.25$41.25516,900——
2020-06-19$40.44$40.44829,100——
2020-06-18$39.94$39.94424,600——
2020-06-17$39.87$39.87441,000——
2020-06-16$39.89$39.89639,900——
2020-06-15$39.80$39.80708,100——
2020-06-12$38.64$38.64756,800——
2020-06-11$37.60$37.601,039,700——
2020-06-10$39.35$39.35793,900——
2020-06-09$40.73$40.732,111,400——
2020-06-08$43.15$43.152,107,600——
2020-06-05$46.83$46.83697,700——
2020-06-04$42.72$42.72585,700——
2020-06-03$44.87$44.87927,300——
2020-06-02$41.21$41.21328,600——
2020-06-01$40.39$40.39420,300——
2020-05-29$38.98$38.98559,200——
2020-05-28$40.12$40.12790,700——
2020-05-27$40.88$40.88682,100——
2020-05-26$39.20$39.20810,400——
2020-05-22$37.50$37.50238,800——
2020-05-21$37.44$37.44436,800——
2020-05-20$37.55$37.55805,600——
2020-05-19$35.37$35.37927,800——
2020-05-18$35.76$35.76808,200——
2020-05-15$35.55$35.55904,800——
2020-05-14$34.63$34.63915,100——
2020-05-13$35.74$35.74676,200——
2020-05-12$37.94$37.94628,300——
2020-05-11$39.18$39.18749,300——
2020-05-08$39.90$39.90677,200——
2020-05-07$41.16$41.16671,100——
2020-05-06$40.71$40.711,487,700——
2020-05-05$38.44$38.441,186,400——
2020-05-04$34.58$34.58943,100——
2020-05-01$35.84$35.84477,300——
2020-04-30$36.69$36.69455,900——
2020-04-29$37.49$37.49959,700——
2020-04-28$35.04$35.04470,700——
2020-04-27$35.00$35.00607,300——
2020-04-24$35.07$35.07464,600——
2020-04-23$34.97$34.97517,800——
2020-04-22$34.01$34.01565,000——
2020-04-21$32.34$32.34457,800——
2020-04-20$34.15$34.15445,100——
2020-04-17$35.69$35.69734,000——
2020-04-16$34.66$34.66541,800——
2020-04-15$33.47$33.47537,300——
2020-04-14$34.93$34.93755,000——
2020-04-13$33.10$33.10405,000——
2020-04-09$33.89$33.89819,600——
2020-04-08$32.61$32.61526,100——
2020-04-07$30.52$30.52694,600——
2020-04-06$30.25$30.25915,600——
2020-04-03$29.21$29.21673,800——
2020-04-02$30.04$30.04960,400——
2020-04-01$28.78$28.78684,600——
2020-03-31$30.86$30.86732,700——
2020-03-30$33.36$33.36654,200——
2020-03-27$33.34$33.34853,100——
2020-03-26$37.20$37.20869,900——
2020-03-25$32.87$32.871,098,700——
2020-03-24$30.82$30.821,042,600——
2020-03-23$27.62$27.62863,400——
2020-03-20$25.53$25.531,223,400——
2020-03-19$28.69$28.691,259,800——
2020-03-18$30.79$30.791,274,200——
2020-03-17$35.92$35.921,614,100——
2020-03-16$33.35$33.351,473,800——
2020-03-13$40.25$40.251,716,000——
2020-03-12$39.10$39.109,501,500——
2020-03-11$38.64$38.641,548,600——
2020-03-10$41.47$41.472,459,900——
2020-03-09$35.80$35.80665,200——
2020-03-06$39.50$39.50935,500——
2020-03-05$39.91$39.91837,800——
2020-03-04$42.27$42.27746,800——
2020-03-03$42.77$42.771,236,800——
2020-03-02$44.27$44.271,646,100——
2020-02-28$43.98$43.985,813,800——
2020-02-27$61.47$61.47948,700——
2020-02-26$61.25$61.25321,700——
2020-02-25$60.44$60.44426,100——
2020-02-24$62.81$62.81521,700——
2020-02-21$63.97$63.97657,200——
2020-02-20$65.50$65.50699,700——
2020-02-19$67.35$67.35342,600——
2020-02-18$67.89$67.89484,700——
2020-02-14$67.33$67.33482,500——
2020-02-13$70.14$70.14530,300——
2020-02-12$69.81$69.81527,700——
2020-02-11$66.73$66.73505,100——
2020-02-10$65.21$65.21534,800——
2020-02-07$63.55$63.55566,800——
2020-02-06$62.21$62.21515,100——
2020-02-05$60.63$60.63536,400——
2020-02-04$59.60$59.60486,300——
2020-02-03$57.45$57.45207,100——
2020-01-31$56.25$56.25277,700——
2020-01-30$57.45$57.45279,400——
2020-01-29$57.51$57.51186,100——
2020-01-28$57.96$57.96238,200——
2020-01-27$56.53$56.53283,700——
2020-01-24$57.65$57.65531,900——
2020-01-23$57.61$57.61532,300——
2020-01-22$57.96$57.96210,300——
2020-01-21$57.92$57.92339,600——
2020-01-17$57.35$57.35258,600——
2020-01-16$58.78$58.78276,400——
2020-01-15$57.99$57.99275,800——
2020-01-14$59.53$59.53267,000——
2020-01-13$58.94$58.94308,900——
2020-01-10$58.25$58.25403,400——
2020-01-09$57.22$57.22427,900——
2020-01-08$55.04$55.04756,600——
2020-01-07$55.00$55.00469,400——
2020-01-06$55.30$55.30614,100——
2020-01-03$54.49$54.49336,200——
2020-01-02$54.43$54.43423,200——