Glaukos Corporation (GKOS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 105.66 | 107.25 | 101.57 | 106.51 | 106.51 | 507,495 |
| 02 may 2024 | 96.89 | 108.22 | 96.89 | 105.03 | 105.03 | 849,200 |
| 01 may 2024 | 96.28 | 102.95 | 95.39 | 98.91 | 98.91 | 664,400 |
| 30 abr 2024 | 96.78 | 97.48 | 95.98 | 96.00 | 96.00 | 448,800 |
| 29 abr 2024 | 99.91 | 100.23 | 95.79 | 97.20 | 97.20 | 638,000 |
| 26 abr 2024 | 100.28 | 100.60 | 98.53 | 99.48 | 99.48 | 288,900 |
| 25 abr 2024 | 99.07 | 100.26 | 97.18 | 100.11 | 100.11 | 288,500 |
| 24 abr 2024 | 101.24 | 103.66 | 100.75 | 100.93 | 100.93 | 521,700 |
| 23 abr 2024 | 99.49 | 101.24 | 98.31 | 101.10 | 101.10 | 351,100 |
| 22 abr 2024 | 97.14 | 99.83 | 96.36 | 98.95 | 98.95 | 363,700 |
| 19 abr 2024 | 95.00 | 98.70 | 94.16 | 96.50 | 96.50 | 697,800 |
| 18 abr 2024 | 96.68 | 97.29 | 94.14 | 95.13 | 95.13 | 382,000 |
| 17 abr 2024 | 96.99 | 98.64 | 96.15 | 96.89 | 96.89 | 288,700 |
| 16 abr 2024 | 95.98 | 98.36 | 95.79 | 96.95 | 96.95 | 430,300 |
| 15 abr 2024 | 98.99 | 99.48 | 95.79 | 96.84 | 96.84 | 336,600 |
| 12 abr 2024 | 98.42 | 99.33 | 97.09 | 98.23 | 98.23 | 353,700 |
| 11 abr 2024 | 100.46 | 100.97 | 98.00 | 99.26 | 99.26 | 374,200 |
| 10 abr 2024 | 99.14 | 101.04 | 98.84 | 99.71 | 99.71 | 417,900 |
| 09 abr 2024 | 100.17 | 102.33 | 99.69 | 101.31 | 101.31 | 394,900 |
| 08 abr 2024 | 97.36 | 102.32 | 97.01 | 100.63 | 100.63 | 1,304,900 |
| 05 abr 2024 | 93.81 | 97.77 | 93.18 | 96.77 | 96.77 | 545,700 |
| 04 abr 2024 | 94.95 | 96.78 | 94.09 | 94.12 | 94.12 | 482,800 |
| 03 abr 2024 | 89.94 | 97.75 | 89.94 | 94.31 | 94.31 | 913,100 |
| 02 abr 2024 | 91.54 | 92.22 | 88.16 | 89.48 | 89.48 | 822,300 |
| 01 abr 2024 | 94.55 | 94.96 | 91.51 | 93.10 | 93.10 | 352,300 |
| 28 mar 2024 | 92.91 | 94.36 | 92.29 | 94.29 | 94.29 | 458,700 |
| 27 mar 2024 | 90.49 | 92.71 | 89.61 | 92.69 | 92.69 | 452,700 |
| 26 mar 2024 | 90.09 | 90.41 | 87.59 | 89.70 | 89.70 | 459,900 |
| 25 mar 2024 | 88.72 | 90.83 | 87.83 | 88.72 | 88.72 | 764,100 |
| 22 mar 2024 | 87.31 | 91.14 | 87.31 | 88.08 | 88.08 | 790,500 |
| 21 mar 2024 | 88.18 | 88.89 | 86.74 | 87.52 | 87.52 | 360,100 |
| 20 mar 2024 | 87.08 | 88.27 | 85.31 | 87.29 | 87.29 | 406,400 |
| 19 mar 2024 | 85.53 | 88.52 | 85.23 | 87.62 | 87.62 | 288,800 |
| 18 mar 2024 | 86.05 | 87.07 | 85.04 | 85.45 | 85.45 | 343,300 |
| 15 mar 2024 | 84.79 | 86.29 | 84.08 | 85.49 | 85.49 | 645,500 |
| 14 mar 2024 | 87.01 | 87.52 | 84.52 | 85.78 | 85.78 | 369,800 |
| 13 mar 2024 | 86.91 | 89.39 | 86.80 | 87.61 | 87.61 | 294,700 |
| 12 mar 2024 | 86.38 | 88.41 | 85.42 | 87.00 | 87.00 | 416,700 |
| 11 mar 2024 | 87.24 | 87.74 | 86.21 | 86.86 | 86.86 | 288,700 |
| 08 mar 2024 | 89.32 | 90.32 | 87.45 | 87.46 | 87.46 | 356,600 |
| 07 mar 2024 | 86.22 | 89.14 | 85.98 | 88.91 | 88.91 | 687,300 |
| 06 mar 2024 | 84.87 | 86.22 | 84.00 | 85.50 | 85.50 | 373,300 |
| 05 mar 2024 | 88.12 | 88.12 | 83.90 | 84.31 | 84.31 | 774,500 |
| 04 mar 2024 | 88.97 | 90.04 | 87.92 | 88.56 | 88.56 | 588,200 |
| 01 mar 2024 | 88.59 | 88.89 | 86.64 | 88.82 | 88.82 | 853,300 |
| 29 feb 2024 | 91.44 | 91.69 | 88.30 | 88.59 | 88.59 | 568,900 |
| 28 feb 2024 | 89.88 | 91.14 | 88.87 | 90.04 | 90.04 | 453,000 |
| 27 feb 2024 | 91.59 | 92.83 | 90.09 | 90.47 | 90.47 | 332,600 |
| 26 feb 2024 | 90.11 | 91.66 | 89.61 | 91.63 | 91.63 | 611,800 |
| 23 feb 2024 | 90.37 | 95.17 | 88.49 | 89.57 | 89.57 | 1,195,900 |
| 22 feb 2024 | 95.58 | 95.99 | 90.61 | 91.46 | 91.46 | 984,000 |
| 21 feb 2024 | 91.14 | 92.83 | 90.21 | 92.79 | 92.79 | 528,600 |
| 20 feb 2024 | 92.60 | 93.14 | 91.38 | 92.13 | 92.13 | 467,900 |
| 16 feb 2024 | 94.79 | 96.00 | 91.96 | 92.63 | 92.63 | 644,600 |
| 15 feb 2024 | 95.39 | 96.17 | 93.43 | 96.11 | 96.11 | 351,300 |
| 14 feb 2024 | 94.81 | 96.27 | 94.26 | 94.73 | 94.73 | 398,300 |
| 13 feb 2024 | 93.55 | 95.81 | 92.50 | 93.57 | 93.57 | 367,000 |
| 12 feb 2024 | 96.15 | 97.24 | 95.09 | 96.33 | 96.33 | 474,100 |
| 09 feb 2024 | 96.32 | 97.02 | 95.33 | 96.25 | 96.25 | 308,700 |
| 08 feb 2024 | 93.90 | 96.42 | 93.90 | 95.99 | 95.99 | 552,500 |
| 07 feb 2024 | 93.42 | 95.42 | 92.79 | 94.30 | 94.30 | 529,000 |
| 06 feb 2024 | 91.63 | 94.77 | 91.01 | 93.31 | 93.31 | 369,700 |
| 05 feb 2024 | 91.29 | 91.76 | 90.72 | 91.08 | 91.08 | 300,700 |
| 02 feb 2024 | 90.51 | 92.49 | 90.11 | 91.94 | 91.94 | 262,300 |
| 01 feb 2024 | 89.36 | 92.40 | 88.85 | 91.87 | 91.87 | 416,800 |
| 31 ene 2024 | 91.46 | 92.59 | 88.24 | 89.03 | 89.03 | 671,500 |
| 30 ene 2024 | 93.77 | 93.89 | 90.09 | 91.05 | 91.05 | 433,500 |
| 29 ene 2024 | 92.35 | 94.24 | 92.27 | 94.17 | 94.17 | 462,100 |
| 26 ene 2024 | 91.90 | 92.72 | 90.85 | 92.52 | 92.52 | 546,800 |
| 25 ene 2024 | 93.49 | 93.55 | 90.67 | 90.70 | 90.70 | 885,100 |
| 24 ene 2024 | 93.50 | 93.74 | 91.11 | 92.03 | 92.03 | 2,187,300 |
| 23 ene 2024 | 93.49 | 93.55 | 89.13 | 92.56 | 92.56 | 8,922,200 |
| 22 ene 2024 | 92.40 | 94.12 | 91.75 | 93.23 | 93.23 | 701,100 |
| 19 ene 2024 | 90.54 | 91.44 | 88.87 | 91.29 | 91.29 | 389,000 |
| 18 ene 2024 | 90.00 | 91.56 | 89.46 | 90.81 | 90.81 | 511,200 |
| 17 ene 2024 | 88.25 | 89.38 | 87.59 | 89.37 | 89.37 | 395,000 |
| 16 ene 2024 | 87.65 | 89.95 | 87.18 | 89.25 | 89.25 | 828,000 |
| 12 ene 2024 | 88.67 | 89.25 | 88.06 | 88.49 | 88.49 | 637,000 |
| 11 ene 2024 | 87.00 | 88.01 | 85.88 | 87.85 | 87.85 | 482,900 |
| 10 ene 2024 | 86.74 | 88.25 | 85.67 | 87.16 | 87.16 | 594,300 |
| 09 ene 2024 | 81.47 | 88.26 | 81.37 | 86.55 | 86.55 | 956,900 |
| 08 ene 2024 | 79.99 | 84.54 | 79.99 | 82.00 | 82.00 | 985,200 |
| 05 ene 2024 | 76.49 | 79.26 | 76.25 | 79.11 | 79.11 | 801,300 |
| 04 ene 2024 | 76.30 | 77.71 | 75.90 | 77.16 | 77.16 | 539,900 |
| 03 ene 2024 | 76.60 | 77.53 | 74.75 | 76.40 | 76.40 | 568,000 |
| 02 ene 2024 | 79.03 | 79.31 | 76.15 | 77.08 | 77.08 | 611,000 |
| 29 dic 2023 | 80.42 | 80.42 | 77.84 | 79.49 | 79.49 | 459,900 |
| 28 dic 2023 | 80.80 | 82.25 | 79.54 | 80.42 | 80.42 | 297,100 |
| 27 dic 2023 | 79.85 | 80.51 | 79.14 | 80.47 | 80.47 | 487,100 |
| 26 dic 2023 | 80.00 | 82.08 | 79.13 | 79.79 | 79.79 | 643,400 |
| 22 dic 2023 | 85.71 | 86.53 | 79.50 | 82.34 | 82.34 | 1,096,500 |
| 21 dic 2023 | 81.87 | 85.75 | 80.59 | 85.11 | 85.11 | 1,330,800 |
| 20 dic 2023 | 81.22 | 81.85 | 79.31 | 79.60 | 79.60 | 804,400 |
| 19 dic 2023 | 79.78 | 81.66 | 78.44 | 81.24 | 81.24 | 792,600 |
| 18 dic 2023 | 80.78 | 81.29 | 77.79 | 79.05 | 79.05 | 681,900 |
| 15 dic 2023 | 75.22 | 81.84 | 74.55 | 81.48 | 81.48 | 3,191,600 |
| 14 dic 2023 | 65.00 | 77.44 | 65.00 | 75.74 | 75.74 | 3,434,200 |
| 13 dic 2023 | 62.64 | 64.39 | 59.58 | 60.42 | 60.42 | 965,000 |
| 12 dic 2023 | 62.45 | 62.65 | 61.57 | 62.42 | 62.42 | 574,500 |
| 11 dic 2023 | 63.37 | 63.58 | 62.19 | 62.63 | 62.63 | 498,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.