XNYS
Datos históricos de Glaukos Corporation
Glaukos Corporation · GKOS
$165.69
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:43:53 UTC
- Variación en el periodo
- +100.69%
- Máximo
- US$191.62
- 20 de agosto de 2026
- Mínimo
- US$73.16
- 28 de octubre de 2025
- Volumen medio diario
- 0.93 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 160.06 | 166.97 | 159.89 | 165.69 | +2.73% | 1.2 M |
| 8 oct 2026 | 170.67 | 170.86 | 146.39 | 161.29 | −6.32% | 2.9 M |
| 7 oct 2026 | 161.00 | 174.48 | 159.59 | 172.18 | +6.55% | 1.49 M |
| 6 oct 2026 | 163.84 | 164.00 | 160.30 | 161.59 | −1.48% | 664,412.837 |
| 5 oct 2026 | 164.44 | 165.99 | 163.17 | 164.01 | +0.16% | 837,810.051 |
| 2 oct 2026 | 167.57 | 168.08 | 163.01 | 163.75 | +0.36% | 742,806.15 |
| 1 oct 2026 | 164.00 | 168.73 | 162.08 | 163.17 | −0.62% | 808,411 |
| 30 sep 2026 | 158.31 | 165.65 | 157.29 | 164.19 | +3.56% | 947,091.098 |
| 29 sep 2026 | 153.56 | 159.06 | 152.39 | 158.55 | −0.01% | 638,201.342 |
| 28 sep 2026 | 153.11 | 160.98 | 151.71 | 158.56 | +2.67% | 1.4 M |
| 25 sep 2026 | 154.50 | 155.60 | 151.01 | 154.43 | −0.29% | 826,237.469 |
| 24 sep 2026 | 153.70 | 156.65 | 152.75 | 154.88 | +0.91% | 838,399.047 |
| 23 sep 2026 | 159.86 | 162.04 | 153.31 | 153.49 | −3.98% | 1.03 M |
| 22 sep 2026 | 165.36 | 165.36 | 159.00 | 159.86 | −1.03% | 1.1 M |
| 21 sep 2026 | 166.27 | 166.74 | 160.23 | 161.53 | −1.39% | 806,468.916 |
| 18 sep 2026 | 160.60 | 163.85 | 159.01 | 163.81 | +1.48% | 1.46 M |
| 17 sep 2026 | 164.13 | 166.36 | 160.68 | 161.42 | −1.25% | 646,798.507 |
| 16 sep 2026 | 172.01 | 173.55 | 162.12 | 163.47 | −4.78% | 690,987.284 |
| 15 sep 2026 | 169.75 | 172.76 | 167.97 | 171.68 | +0.34% | 621,746.939 |
| 14 sep 2026 | 168.51 | 171.36 | 165.43 | 171.09 | +2.30% | 906,311.97 |
| 11 sep 2026 | 174.12 | 175.38 | 166.74 | 167.25 | −1.84% | 552,413.444 |
| 10 sep 2026 | 176.50 | 179.96 | 169.26 | 170.38 | −5.23% | 1.01 M |
| 9 sep 2026 | 183.15 | 183.33 | 178.52 | 179.79 | −2.84% | 587,935.547 |
| 8 sep 2026 | 175.55 | 185.35 | 172.98 | 185.04 | +4.27% | 1.16 M |
| 4 sep 2026 | 177.80 | 181.52 | 175.14 | 177.47 | −1.60% | 572,538.311 |
| 3 sep 2026 | 180.80 | 181.30 | 178.72 | 180.35 | +0.46% | 610,187.082 |
| 2 sep 2026 | 176.87 | 182.28 | 176.35 | 179.53 | +1.60% | 768,719.778 |
| 1 sep 2026 | 179.97 | 180.14 | 175.33 | 176.70 | −1.59% | 507,237.946 |
| 31 ago 2026 | 178.67 | 180.08 | 174.28 | 179.56 | −0.17% | 455,572.185 |
| 28 ago 2026 | 181.10 | 182.23 | 177.77 | 179.87 | −1.12% | 553,529.664 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.