Italia markets close in 8 hours 13 minutes

Glaukos Corporation (GKOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
113,96-0,75 (-0,65%)
Alla chiusura: 04:00PM EDT
113,96 0,00 (0,00%)
Dopo ore: 05:30PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024114,23115,12113,16113,96113,96243.400
05 giu 2024113,01115,78110,37114,71114,71443.100
04 giu 2024113,20113,64111,05111,63111,63420.600
03 giu 2024113,00115,61112,41114,34114,34464.900
31 mag 2024110,65113,60110,65112,72112,72629.200
30 mag 2024110,93115,10110,26110,70110,70411.100
29 mag 2024108,21111,03107,67110,34110,34341.200
28 mag 2024109,56109,56107,41109,30109,30273.400
24 mag 2024108,09109,62107,28108,89108,89435.800
23 mag 2024108,62108,81106,13107,44107,44290.400
22 mag 2024109,11109,99107,54107,73107,73375.300
21 mag 2024109,09109,09107,22108,53108,53327.500
20 mag 2024109,81110,38108,46109,27109,27270.800
17 mag 2024110,84110,84107,41109,79109,79463.800
16 mag 2024110,84112,14109,69110,41110,41461.400
15 mag 2024112,28113,97111,33111,39111,39397.100
14 mag 2024109,10111,20106,81110,97110,97501.000
13 mag 2024110,90111,47106,67108,36108,36437.300
10 mag 2024108,05111,39107,83110,46110,46322.600
09 mag 2024106,91108,24106,83107,62107,62242.300
08 mag 2024107,09108,00105,22106,91106,91397.900
07 mag 2024104,82110,22103,41107,98107,98558.400
06 mag 2024110,00110,73104,66105,01105,01535.600
03 mag 2024105,66107,25101,57106,51106,51507.500
02 mag 202496,89108,2296,89105,03105,03849.200
01 mag 202496,28102,9595,3998,9198,91664.400
30 apr 202496,7897,4895,9896,0096,00448.800
29 apr 202499,91100,2395,7997,2097,20638.000
26 apr 2024100,28100,6098,5399,4899,48288.900
25 apr 202499,07100,2697,18100,11100,11288.500
24 apr 2024101,24103,66100,75100,93100,93521.700
23 apr 202499,49101,2498,31101,10101,10351.100
22 apr 202497,1499,8396,3698,9598,95363.700
19 apr 202495,0098,7094,1696,5096,50697.800
18 apr 202496,6897,2994,1495,1395,13382.000
17 apr 202496,9998,6496,1596,8996,89288.700
16 apr 202495,9898,3695,7996,9596,95430.300
15 apr 202498,9999,4895,7996,8496,84336.600
12 apr 202498,4299,3397,0998,2398,23353.700
11 apr 2024100,46100,9798,0099,2699,26374.200
10 apr 202499,14101,0498,8499,7199,71417.900
09 apr 2024100,17102,3399,69101,31101,31394.900
08 apr 202497,36102,3297,01100,63100,631.304.900
05 apr 202493,8197,7793,1896,7796,77545.700
04 apr 202494,9596,7894,0994,1294,12482.800
03 apr 202489,9497,7589,9494,3194,31913.100
02 apr 202491,5492,2288,1689,4889,48822.300
01 apr 202494,5594,9691,5193,1093,10352.300
28 mar 202492,9194,3692,2994,2994,29458.700
27 mar 202490,4992,7189,6192,6992,69452.700
26 mar 202490,0990,4187,5989,7089,70459.900
25 mar 202488,7290,8387,8388,7288,72764.100
22 mar 202487,3191,1487,3188,0888,08790.500
21 mar 202488,1888,8986,7487,5287,52360.100
20 mar 202487,0888,2785,3187,2987,29406.400
19 mar 202485,5388,5285,2387,6287,62288.800
18 mar 202486,0587,0785,0485,4585,45343.300
15 mar 202484,7986,2984,0885,4985,49645.500
14 mar 202487,0187,5284,5285,7885,78369.800
13 mar 202486,9189,3986,8087,6187,61294.700
12 mar 202486,3888,4185,4287,0087,00416.700
11 mar 202487,2487,7486,2186,8686,86288.700
08 mar 202489,3290,3287,4587,4687,46356.600
07 mar 202486,2289,1485,9888,9188,91687.300
06 mar 202484,8786,2284,0085,5085,50373.300
05 mar 202488,1288,1283,9084,3184,31774.500
04 mar 202488,9790,0487,9288,5688,56588.200
01 mar 202488,5988,8986,6488,8288,82853.300
29 feb 202491,4491,6988,3088,5988,59568.900
28 feb 202489,8891,1488,8790,0490,04453.000
27 feb 202491,5992,8390,0990,4790,47332.600
26 feb 202490,1191,6689,6191,6391,63611.800
23 feb 202490,3795,1788,4989,5789,571.195.900
22 feb 202495,5895,9990,6191,4691,46984.000
21 feb 202491,1492,8390,2192,7992,79528.600
20 feb 202492,6093,1491,3892,1392,13467.900
16 feb 202494,7996,0091,9692,6392,63644.600
15 feb 202495,3996,1793,4396,1196,11351.300
14 feb 202494,8196,2794,2694,7394,73398.300
13 feb 202493,5595,8192,5093,5793,57367.000
12 feb 202496,1597,2495,0996,3396,33474.100
09 feb 202496,3297,0295,3396,2596,25308.700
08 feb 202493,9096,4293,9095,9995,99552.500
07 feb 202493,4295,4292,7994,3094,30529.000
06 feb 202491,6394,7791,0193,3193,31369.700
05 feb 202491,2991,7690,7291,0891,08300.700
02 feb 202490,5192,4990,1191,9491,94262.300
01 feb 202489,3692,4088,8591,8791,87416.800
31 gen 202491,4692,5988,2489,0389,03671.500
30 gen 202493,7793,8990,0991,0591,05433.500
29 gen 202492,3594,2492,2794,1794,17462.100
26 gen 202491,9092,7290,8592,5292,52546.800
25 gen 202493,4993,5590,6790,7090,70885.100
24 gen 202493,5093,7491,1192,0392,032.187.300
23 gen 202493,4993,5589,1392,5692,568.922.200
22 gen 202492,4094,1291,7593,2393,23701.100
19 gen 202490,5491,4488,8791,2991,29389.000
18 gen 202490,0091,5689,4690,8190,81511.200
17 gen 202488,2589,3887,5989,3789,37395.000
16 gen 202487,6589,9587,1889,2589,25828.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...