Corning Incorporated (GLW) Historical Stock Data
47.84 ↑0.49 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLW is down -0.15% a day on average. There have been 14 days where Corning Incorporated closed green and 16 days where GLW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 47.35 | 47.84 | ↑$0.49 (1.03%) | 47.18 | 48.05 | 4.35M |
| 2024-11-20 | 47.21 | 47.35 | ↑$0.14 (0.30%) | 46.94 | 47.53 | 4.42M |
| 2024-11-19 | 45.94 | 47.29 | ↑$1.35 (2.94%) | 45.83 | 47.39 | 4.96M |
| 2024-11-18 | 46.55 | 46.44 | ↓$0.11 (-0.24%) | 46.01 | 46.69 | 3.59M |
| 2024-11-15 | 46.58 | 46.49 | ↓$0.09 (-0.19%) | 46.31 | 46.99 | 3.66M |
| 2024-11-14 | 47.20 | 47.05 | ↓$0.15 (-0.32%) | 47.02 | 47.61 | 3.51M |
| 2024-11-13 | 48.40 | 47.21 | ↓$1.19 (-2.46%) | 47.14 | 48.50 | 5.38M |
| 2024-11-12 | 48.73 | 48.32 | ↓$0.41 (-0.84%) | 47.96 | 48.96 | 4.39M |
| 2024-11-11 | 48.96 | 48.92 | ↓$0.04 (-0.08%) | 48.85 | 49.40 | 2.99M |
| 2024-11-08 | 48.09 | 48.72 | ↑$0.63 (1.31%) | 48.09 | 49.15 | 4.83M |
| 2024-11-07 | 48.40 | 48.22 | ↓$0.18 (-0.37%) | 48.15 | 48.56 | 2.83M |
| 2024-11-06 | 48.80 | 48.24 | ↓$0.56 (-1.15%) | 48.11 | 48.90 | 5.07M |
| 2024-11-05 | 47.02 | 47.28 | ↑$0.26 (0.55%) | 46.62 | 47.30 | 4.50M |
| 2024-11-04 | 48.41 | 47.02 | ↓$1.39 (-2.86%) | 46.92 | 48.46 | 4.31M |
| 2024-11-01 | 47.64 | 48.36 | ↑$0.72 (1.51%) | 47.41 | 48.41 | 5.89M |
| 2024-10-31 | 48.19 | 47.59 | ↓$0.60 (-1.25%) | 47.52 | 48.66 | 6.86M |
| 2024-10-30 | 48.92 | 48.04 | ↓$0.88 (-1.80%) | 47.93 | 49.36 | 7.98M |
| 2024-10-29 | 49.43 | 49.03 | ↓$0.40 (-0.81%) | 49.02 | 51.03 | 13.40M |
| 2024-10-28 | 46.67 | 46.84 | ↑$0.17 (0.36%) | 46.38 | 47.24 | 7.09M |
| 2024-10-25 | 47.03 | 46.25 | ↓$0.78 (-1.66%) | 46.19 | 47.15 | 3.96M |
| 2024-10-24 | 47.20 | 46.81 | ↓$0.39 (-0.83%) | 46.76 | 47.24 | 2.30M |
| 2024-10-23 | 47.06 | 46.89 | ↓$0.17 (-0.36%) | 46.57 | 47.72 | 4.86M |
| 2024-10-22 | 46.47 | 47.31 | ↑$0.84 (1.81%) | 46.30 | 47.45 | 4.27M |
| 2024-10-21 | 46.60 | 47.03 | ↑$0.43 (0.92%) | 46.49 | 47.40 | 5.23M |
| 2024-10-18 | 46.46 | 46.66 | ↑$0.20 (0.43%) | 46.19 | 46.71 | 2.04M |
| 2024-10-17 | 46.49 | 46.52 | ↑$0.03 (0.07%) | 46.05 | 46.55 | 2.99M |
| 2024-10-16 | 45.72 | 46.01 | ↑$0.29 (0.63%) | 45.68 | 46.49 | 2.82M |
| 2024-10-15 | 47.10 | 45.76 | ↓$1.34 (-2.85%) | 45.70 | 47.23 | 4.08M |
| 2024-10-14 | 46.38 | 46.83 | ↑$0.45 (0.97%) | 46.15 | 47.05 | 3.56M |
| 2024-10-11 | 46.14 | 46.46 | ↑$0.32 (0.69%) | 46.11 | 46.92 | 3.28M |
Create an account or log in to view more rows.
$GLW search and destroy bears!!
$GLW buy bitches
$GLW I’ll be buying more if this dips!
$GLW the greatest stock of all time
will not bow to the shorts
oh yeah
$GLW God dammit
$GLW just hold no panic
$GLW great sale!!!! Buy buy buy
$GLW how low can she go
$GLW pump up the volume
$GLW Don't hold!!! Buy it