Glaukos Corporation Common Stockのデータ

Glaukos Corporation Common Stockの基本情報

名前 Glaukos Corporation Common Stock
ティッカー GKOS
国 United States
上場年 2015.0
セクター Health Care

Glaukos Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 96.21 94.21 95.2 94.74 585200.0 94.74
2021-02-12 96.09 94.4 95.0 94.96 430600.0 94.96
2021-02-11 96.05 93.75 96.05 95.3 389300.0 95.3
2021-02-10 97.79 95.15 97.2 95.52 363800.0 95.52
2021-02-09 97.45 95.87 96.98 96.67 340800.0 96.67
2021-02-08 97.19 95.64 96.5 96.67 240000.0 96.67
2021-02-05 96.48 94.03 96.25 95.84 246100.0 95.84
2021-02-04 96.71 93.57 93.77 95.18 450000.0 95.18
2021-02-03 93.17 91.09 91.97 92.64 223000.0 92.64
2021-02-02 92.93 91.28 91.72 92.11 238600.0 92.11
2021-02-01 90.12 86.25 89.63 89.52 337600.0 89.52
2021-01-29 91.52 87.25 89.59 88.69 590200.0 88.69
2021-01-28 92.19 87.89 89.39 90.64 664900.0 90.64
2021-01-27 88.48 81.31 84.1 88.37 781100.0 88.37
2021-01-26 86.49 84.59 85.63 85.57 308700.0 85.57
2021-01-25 87.26 83.12 87.0 84.97 474100.0 84.97
2021-01-22 88.12 86.65 87.59 87.17 469600.0 87.17
2021-01-21 90.71 88.21 90.44 88.74 455800.0 88.74
2021-01-20 90.27 88.52 89.46 89.96 541000.0 89.96
2021-01-19 89.41 86.89 86.89 88.5 433400.0 88.5
2021-01-15 87.44 85.38 86.25 86.34 297500.0 86.34
2021-01-14 88.21 83.79 84.05 86.71 1116800.0 86.71
2021-01-13 84.47 76.32 78.07 84.18 737100.0 84.18
2021-01-12 78.9 76.57 76.74 77.99 233800.0 77.99
2021-01-11 78.52 76.54 76.84 77.19 197600.0 77.19
2021-01-08 79.5 76.8 76.8 78.23 392200.0 78.23
2021-01-07 77.41 75.6 75.79 76.51 534000.0 76.51
2021-01-06 76.48 72.62 72.62 75.45 552700.0 75.45
2021-01-05 73.48 70.59 70.59 72.45 514700.0 72.45
2021-01-04 75.71 69.89 75.71 70.43 642400.0 70.43
2020-12-31 75.61 74.09 75.0 75.26 292800.0 75.26
2020-12-30 76.2 73.46 73.58 74.79 306700.0 74.79
2020-12-29 74.09 72.47 73.56 72.58 328300.0 72.58
2020-12-28 75.13 72.92 74.99 72.98 358700.0 72.98
2020-12-24 75.51 73.39 75.0 73.99 217900.0 73.99
2020-12-23 75.24 73.48 74.11 74.87 313300.0 74.87
2020-12-22 75.74 74.08 74.81 74.14 490000.0 74.14
2020-12-21 74.72 70.42 70.69 74.66 343300.0 74.66
2020-12-18 73.83 72.1 73.28 72.26 965500.0 72.26
2020-12-17 74.18 72.02 72.08 72.99 297800.0 72.99
2020-12-16 73.16 71.15 72.21 71.94 331300.0 71.94
2020-12-15 71.72 68.39 68.6 70.89 375900.0 70.89
2020-12-14 69.86 68.0 68.32 68.01 438300.0 68.01
2020-12-11 69.71 66.81 67.61 67.44 308800.0 67.44
2020-12-10 69.46 66.38 67.1 68.19 365200.0 68.19
2020-12-09 70.99 66.97 70.09 67.28 712800.0 67.28
2020-12-08 69.99 68.28 68.28 69.49 354300.0 69.49
2020-12-07 70.53 68.72 70.19 68.83 301800.0 68.83
2020-12-04 71.29 67.81 71.17 70.23 437300.0 70.23
2020-12-03 71.96 69.45 69.45 70.87 343000.0 70.87
2020-12-02 69.69 67.21 67.5 69.54 254200.0 69.54
2020-12-01 69.61 67.68 68.12 67.95 377900.0 67.95
2020-11-30 68.75 67.01 68.22 67.48 290400.0 67.48
2020-11-27 68.28 65.72 65.72 67.97 117900.0 67.97
2020-11-25 67.71 65.74 66.51 66.1 179700.0 66.1
2020-11-24 68.54 66.67 67.68 66.76 261200.0 66.76
2020-11-23 67.85 64.64 64.99 67.02 581900.0 67.02
2020-11-20 68.15 63.63 67.83 64.29 710700.0 64.29
2020-11-19 68.41 65.83 65.83 68.33 292500.0 68.33
2020-11-18 68.95 66.12 67.7 66.64 481000.0 66.64
2020-11-17 67.7 65.68 66.94 67.64 466300.0 67.64
2020-11-16 68.05 65.28 67.6 66.06 494900.0 66.06
2020-11-13 67.12 65.44 66.03 66.61 260000.0 66.61
2020-11-12 67.26 63.96 65.36 65.13 686100.0 65.13
2020-11-11 66.46 64.08 65.0 66.0 500500.0 66.0
2020-11-10 65.89 61.96 61.96 64.6 751200.0 64.6
2020-11-09 66.56 63.07 64.62 63.17 939300.0 63.17
2020-11-06 63.37 57.5 58.64 60.31 910600.0 60.31
2020-11-05 58.07 55.99 57.29 56.5 804200.0 56.5
2020-11-04 57.71 54.95 54.95 56.02 470300.0 56.02
2020-11-03 55.69 53.93 55.19 55.25 1022800.0 55.25
2020-11-02 57.01 53.24 56.31 54.49 689300.0 54.49
2020-10-30 57.63 54.78 57.27 55.92 290600.0 55.92
2020-10-29 57.85 54.65 55.82 57.39 437800.0 57.39
2020-10-28 58.99 55.74 58.41 55.85 877500.0 55.85
2020-10-27 59.77 57.35 57.6 59.57 865800.0 59.57
2020-10-26 58.73 56.78 57.31 57.75 884000.0 57.75
2020-10-23 58.29 57.4 58.25 58.25 541500.0 58.25
2020-10-22 57.9 56.07 56.28 57.87 426600.0 57.87
2020-10-21 56.66 55.0 55.95 56.0 382100.0 56.0
2020-10-20 56.26 54.72 55.26 55.85 468300.0 55.85
2020-10-19 56.08 54.71 55.52 55.0 519700.0 55.0
2020-10-16 55.0 54.26 54.82 54.84 410700.0 54.84
2020-10-15 55.18 53.78 53.78 54.75 292600.0 54.75
2020-10-14 54.9 53.73 54.6 54.5 450200.0 54.5
2020-10-13 54.5 53.3 53.69 54.45 501100.0 54.45
2020-10-12 55.03 53.1 54.76 54.0 593600.0 54.0
2020-10-09 55.43 52.77 53.0 54.59 619600.0 54.59
2020-10-08 52.99 51.43 52.0 52.46 561100.0 52.46
2020-10-07 53.02 49.43 49.46 52.54 579900.0 52.54
2020-10-06 50.41 48.88 49.7 48.9 454000.0 48.9
2020-10-05 50.22 49.16 49.59 49.48 287200.0 49.48
2020-10-02 50.36 48.68 49.28 49.16 547900.0 49.16
2020-10-01 50.74 49.63 50.22 49.85 250200.0 49.85
2020-09-30 51.5 48.71 51.16 49.52 544500.0 49.52
2020-09-29 52.03 50.17 50.2 50.97 515900.0 50.97
2020-09-28 51.71 49.39 49.4 50.55 498600.0 50.55
2020-09-25 49.11 47.25 47.3 48.85 835800.0 48.85
2020-09-24 48.23 45.06 45.22 47.58 423300.0 47.58
2020-09-23 48.09 46.01 47.99 46.09 544400.0 46.09
2020-09-22 49.19 46.49 47.93 48.21 763700.0 48.21
2020-09-21 47.55 43.66 45.35 47.46 830400.0 47.46
2020-09-18 49.83 46.42 49.16 46.9 1433600.0 46.9
2020-09-17 49.04 47.69 48.52 48.76 560500.0 48.76
2020-09-16 51.21 49.11 50.03 49.19 541500.0 49.19
2020-09-15 50.16 48.06 48.99 49.44 343000.0 49.44
2020-09-14 48.86 47.16 47.39 48.74 398100.0 48.74
2020-09-11 48.76 46.52 48.52 47.01 463300.0 47.01
2020-09-10 50.21 47.6 49.91 47.92 1094200.0 47.92
2020-09-09 50.51 48.47 48.61 49.49 402700.0 49.49
2020-09-08 49.29 46.54 47.5 48.38 473200.0 48.38
2020-09-04 49.95 47.73 48.58 48.33 900900.0 48.33
2020-09-03 48.26 45.21 47.34 48.11 886200.0 48.11
2020-09-02 47.59 44.77 45.11 47.28 980500.0 47.28
2020-09-01 47.66 44.99 47.45 45.0 437700.0 45.0
2020-08-31 48.27 46.59 46.97 47.83 520800.0 47.83
2020-08-28 47.62 44.37 44.5 47.2 572900.0 47.2
2020-08-27 45.12 43.71 44.56 44.35 361300.0 44.35
2020-08-26 44.91 40.64 40.64 44.77 596300.0 44.77
2020-08-25 41.46 40.08 41.0 40.72 275800.0 40.72
2020-08-24 41.54 40.66 41.15 40.95 317300.0 40.95
2020-08-21 40.9 40.16 40.61 40.61 287100.0 40.61
2020-08-20 41.57 40.4 41.05 40.6 272200.0 40.6
2020-08-19 42.71 41.11 41.95 41.57 427100.0 41.57
2020-08-18 42.22 40.81 42.16 41.59 349200.0 41.59
2020-08-17 42.5 41.37 41.92 41.99 337400.0 41.99
2020-08-14 43.4 41.86 42.31 41.92 233800.0 41.92
2020-08-13 42.89 41.67 41.98 42.44 385400.0 42.44
2020-08-12 43.32 40.71 41.41 42.39 412000.0 42.39
2020-08-11 42.46 40.51 42.33 40.72 432500.0 40.72
2020-08-10 43.68 41.41 43.19 41.75 595800.0 41.75
2020-08-07 49.92 43.11 48.83 43.45 821400.0 43.45
2020-08-06 50.67 48.52 50.22 49.09 498600.0 49.09
2020-08-05 50.25 47.69 47.93 50.04 803900.0 50.04
2020-08-04 48.45 46.49 46.84 47.26 911000.0 47.26
2020-08-03 47.36 43.81 44.26 46.84 1077700.0 46.84
2020-07-31 43.81 42.37 43.48 43.7 458800.0 43.7
2020-07-30 43.69 41.45 41.65 43.67 316900.0 43.67
2020-07-29 42.81 41.26 41.27 42.3 395100.0 42.3
2020-07-28 41.45 40.49 41.0 41.13 538300.0 41.13
2020-07-27 41.31 39.6 40.21 41.17 267200.0 41.17
2020-07-24 40.92 39.58 40.92 40.06 478100.0 40.06
2020-07-23 41.61 40.31 40.31 41.09 572900.0 41.09
2020-07-22 40.68 39.92 39.92 40.56 330600.0 40.56
2020-07-21 41.04 39.63 40.24 39.99 420200.0 39.99
2020-07-20 40.38 39.33 39.36 39.78 269000.0 39.78
2020-07-17 39.92 38.46 39.33 39.57 911300.0 39.57
2020-07-16 42.54 38.95 42.16 39.32 813500.0 39.32
2020-07-15 43.05 40.96 41.0 42.66 813200.0 42.66
2020-07-14 40.25 38.61 38.97 40.23 562700.0 40.23
2020-07-13 40.15 38.1 38.29 39.0 775000.0 39.0
2020-07-10 38.15 37.17 37.43 37.96 341400.0 37.96
2020-07-09 37.84 35.65 37.29 37.43 1118500.0 37.43
2020-07-08 38.06 36.38 37.5 37.32 879400.0 37.32
2020-07-07 38.9 37.0 38.47 37.23 984400.0 37.23
2020-07-06 39.77 37.97 39.49 38.92 965000.0 38.92
2020-07-02 39.63 38.55 39.63 38.64 403800.0 38.64
2020-07-01 39.35 38.26 38.52 38.77 285400.0 38.77
2020-06-30 38.73 37.79 37.94 38.42 479600.0 38.42
2020-06-29 38.39 36.61 37.18 38.18 255400.0 38.18
2020-06-26 37.74 36.77 37.47 36.89 1008400.0 36.89
2020-06-25 39.05 37.13 38.54 37.66 615700.0 37.66
2020-06-24 40.25 38.17 40.16 38.73 484100.0 38.73
2020-06-23 41.94 40.55 41.65 40.76 450800.0 40.76
2020-06-22 41.32 39.91 40.13 41.25 516900.0 41.25
2020-06-19 41.54 39.89 40.43 40.44 829100.0 40.44
2020-06-18 40.03 39.34 39.34 39.94 424600.0 39.94
2020-06-17 41.07 39.38 40.25 39.87 441000.0 39.87
2020-06-16 41.89 39.33 41.5 39.89 639900.0 39.89
2020-06-15 40.52 37.01 37.11 39.8 708100.0 39.8
2020-06-12 39.75 36.75 39.26 38.64 756800.0 38.64
2020-06-11 38.8 36.34 37.97 37.6 1039700.0 37.6
2020-06-10 41.38 39.26 40.45 39.35 793900.0 39.35
2020-06-09 42.37 40.5 42.23 40.73 2111400.0 40.73
2020-06-08 46.85 42.65 46.44 43.15 2107600.0 43.15
2020-06-05 47.82 43.38 44.04 46.83 697700.0 46.83
2020-06-04 44.63 42.43 44.63 42.72 585700.0 42.72
2020-06-03 45.37 41.66 41.84 44.87 927300.0 44.87
2020-06-02 41.28 39.87 40.76 41.21 328600.0 41.21
2020-06-01 41.28 38.52 38.97 40.39 420300.0 40.39
2020-05-29 40.49 37.67 40.1 38.98 559200.0 38.98
2020-05-28 42.19 40.0 41.37 40.12 790700.0 40.12
2020-05-27 41.07 39.07 40.0 40.88 682100.0 40.88
2020-05-26 39.83 38.27 38.96 39.2 810400.0 39.2
2020-05-22 37.74 36.59 37.71 37.5 238800.0 37.5
2020-05-21 37.81 36.15 37.23 37.44 436800.0 37.44
2020-05-20 38.13 35.6 36.21 37.55 805600.0 37.55
2020-05-19 37.13 35.05 35.59 35.37 927800.0 35.37
2020-05-18 37.7 35.28 36.79 35.76 808200.0 35.76
2020-05-15 36.51 34.1 34.39 35.55 904800.0 35.55
2020-05-14 35.6 34.12 35.0 34.63 915100.0 34.63
2020-05-13 37.71 35.04 37.71 35.74 676200.0 35.74
2020-05-12 39.38 37.23 39.21 37.94 628300.0 37.94
2020-05-11 39.77 37.81 39.17 39.18 749300.0 39.18
2020-05-08 41.0 38.51 40.34 39.9 684200.0 39.9
2020-05-07 42.61 40.72 42.18 41.16 671100.0 41.16
2020-05-06 44.28 40.37 41.28 40.71 1487700.0 40.71
2020-05-05 38.84 34.74 35.02 38.44 1186400.0 38.44
2020-05-04 36.29 34.42 35.46 34.58 943100.0 34.58
2020-05-01 35.97 34.76 35.93 35.84 477300.0 35.84
2020-04-30 37.99 35.85 37.01 36.69 455900.0 36.69
2020-04-29 39.04 35.82 36.24 37.49 959700.0 37.49
2020-04-28 35.93 34.51 35.93 35.04 470700.0 35.04
2020-04-27 36.3 34.8 35.88 35.0 607300.0 35.0
2020-04-24 35.76 34.54 35.1 35.07 464600.0 35.07
2020-04-23 35.82 34.2 34.28 34.97 517800.0 34.97
2020-04-22 34.22 32.63 33.26 34.01 565000.0 34.01
2020-04-21 33.68 31.5 32.99 32.34 457800.0 32.34
2020-04-20 36.17 34.12 35.2 34.15 445100.0 34.15
2020-04-17 37.14 35.4 35.63 35.69 734000.0 35.69
2020-04-16 34.78 32.81 33.5 34.66 541800.0 34.66
2020-04-15 33.87 31.44 32.91 33.47 537300.0 33.47
2020-04-14 35.15 33.14 33.81 34.93 755000.0 34.93
2020-04-13 33.53 31.42 33.53 33.1 405000.0 33.1
2020-04-09 34.08 32.7 33.3 33.89 819600.0 33.89
2020-04-08 33.89 30.44 30.83 32.61 526100.0 32.61
2020-04-07 32.28 29.68 32.04 30.52 694600.0 30.52
2020-04-06 31.39 29.68 30.64 30.25 915600.0 30.25
2020-04-03 30.88 28.41 29.88 29.21 673800.0 29.21
2020-04-02 30.25 27.58 28.51 30.04 960400.0 30.04
2020-04-01 30.88 27.91 29.53 28.78 684600.0 28.78
2020-03-31 34.39 30.34 33.31 30.86 732700.0 30.86
2020-03-30 34.53 33.0 33.25 33.36 654200.0 33.36
2020-03-27 35.49 33.08 35.44 33.34 853100.0 33.34
2020-03-26 37.42 32.89 32.94 37.2 869900.0 37.2
2020-03-25 33.93 29.03 31.11 32.87 1098700.0 32.87
2020-03-24 32.33 28.39 29.4 30.82 1042600.0 30.82
2020-03-23 27.93 23.31 25.48 27.62 863400.0 27.62
2020-03-20 30.12 24.17 28.97 25.53 1223400.0 25.53
2020-03-19 30.71 27.0 30.54 28.69 1259800.0 28.69
2020-03-18 34.19 26.48 33.9 30.79 1274200.0 30.79
2020-03-17 37.14 28.22 33.79 35.92 1614100.0 35.92
2020-03-16 38.24 32.85 36.25 33.35 1473800.0 33.35
2020-03-13 40.91 35.53 40.63 40.25 1716000.0 40.25
2020-03-12 39.24 32.48 35.75 39.1 9501500.0 39.1
2020-03-11 40.81 37.48 40.45 38.64 1548600.0 38.64
2020-03-10 42.05 38.75 39.0 41.47 2459900.0 41.47
2020-03-09 37.56 35.69 37.06 35.8 665200.0 35.8
2020-03-06 40.08 38.42 38.97 39.5 935500.0 39.5
2020-03-05 41.48 39.08 40.69 39.91 837800.0 39.91
2020-03-04 44.25 41.47 43.49 42.27 746800.0 42.27
2020-03-03 46.05 42.28 44.44 42.77 1236800.0 42.77
2020-03-02 44.31 42.25 44.15 44.27 1646100.0 44.27
2020-02-28 45.0 40.0 43.25 43.98 5813800.0 43.98
2020-02-27 63.59 56.89 59.86 61.47 948700.0 61.47
2020-02-26 61.9 59.7 60.88 61.25 321700.0 61.25
2020-02-25 63.51 60.03 62.88 60.44 426100.0 60.44
2020-02-24 62.91 61.05 61.3 62.81 521700.0 62.81
2020-02-21 65.32 61.81 65.32 63.97 657200.0 63.97
2020-02-20 67.21 65.18 66.98 65.5 699700.0 65.5
2020-02-19 68.82 67.21 67.91 67.35 342600.0 67.35
2020-02-18 68.07 65.84 67.11 67.89 484700.0 67.89