Corning Incorporated (GLW) Historical Stock Data
45.86 ↓0.70 (-1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLW is down -0.41% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 46.34 | 45.86 | ↓$0.48 (-1.04%) | 45.56 | 46.88 | 3.75M |
| 2025-03-27 | 46.81 | 46.56 | ↓$0.25 (-0.53%) | 46.30 | 47.09 | 5.47M |
| 2025-03-26 | 49.14 | 47.10 | ↓$2.04 (-4.15%) | 46.94 | 49.25 | 5.60M |
| 2025-03-25 | 49.84 | 48.99 | ↓$0.85 (-1.71%) | 48.69 | 49.89 | 4.03M |
| 2025-03-24 | 49.51 | 49.89 | ↑$0.38 (0.77%) | 49.30 | 50.06 | 5.16M |
| 2025-03-21 | 48.26 | 48.53 | ↑$0.27 (0.56%) | 47.55 | 48.63 | 10.77M |
| 2025-03-20 | 48.10 | 48.67 | ↑$0.57 (1.19%) | 47.92 | 49.32 | 7.41M |
| 2025-03-19 | 47.96 | 48.76 | ↑$0.80 (1.67%) | 47.57 | 49.42 | 8.84M |
| 2025-03-18 | 47.16 | 47.27 | ↑$0.11 (0.23%) | 46.49 | 48.29 | 11.17M |
| 2025-03-17 | 46.73 | 46.86 | ↑$0.13 (0.28%) | 46.18 | 47.29 | 7.21M |
| 2025-03-14 | 46.19 | 46.75 | ↑$0.56 (1.21%) | 45.76 | 47.08 | 7.62M |
| 2025-03-13 | 45.54 | 45.60 | ↑$0.06 (0.13%) | 45.01 | 45.97 | 5.62M |
| 2025-03-12 | 45.90 | 45.40 | ↓$0.50 (-1.09%) | 44.88 | 46.25 | 6.32M |
| 2025-03-11 | 44.81 | 44.91 | ↑$0.10 (0.22%) | 44.33 | 45.71 | 6.77M |
| 2025-03-10 | 44.67 | 45.01 | ↑$0.34 (0.76%) | 44.27 | 45.40 | 5.41M |
| 2025-03-07 | 45.40 | 45.93 | ↑$0.53 (1.17%) | 44.10 | 45.95 | 6.41M |
| 2025-03-06 | 46.24 | 45.51 | ↓$0.73 (-1.58%) | 45.41 | 46.99 | 5.39M |
| 2025-03-05 | 46.87 | 47.04 | ↑$0.17 (0.36%) | 46.39 | 47.36 | 5.72M |
| 2025-03-04 | 47.25 | 46.49 | ↓$0.76 (-1.61%) | 45.69 | 47.43 | 9.97M |
| 2025-03-03 | 50.47 | 48.25 | ↓$2.22 (-4.40%) | 47.95 | 50.60 | 4.81M |
| 2025-02-28 | 48.73 | 50.15 | ↑$1.42 (2.91%) | 48.32 | 50.26 | 8.56M |
| 2025-02-27 | 50.15 | 49.00 | ↓$1.15 (-2.29%) | 48.91 | 50.58 | 4.38M |
| 2025-02-26 | 50.34 | 50.01 | ↓$0.33 (-0.66%) | 49.77 | 50.87 | 4.85M |
| 2025-02-25 | 50.67 | 49.67 | ↓$1.00 (-1.97%) | 49.15 | 50.77 | 6.29M |
| 2025-02-24 | 51.13 | 50.78 | ↓$0.35 (-0.68%) | 50.51 | 51.98 | 6.56M |
| 2025-02-21 | 52.00 | 51.49 | ↓$0.51 (-0.98%) | 51.12 | 52.38 | 4.70M |
| 2025-02-20 | 52.45 | 51.87 | ↓$0.58 (-1.11%) | 51.08 | 52.48 | 4.07M |
| 2025-02-19 | 52.99 | 52.67 | ↓$0.32 (-0.60%) | 52.53 | 53.18 | 3.42M |
| 2025-02-18 | 52.98 | 52.89 | ↓$0.09 (-0.17%) | 52.43 | 53.06 | 3.41M |
| 2025-02-14 | 52.15 | 52.54 | ↑$0.39 (0.75%) | 51.81 | 52.85 | 3.78M |
Create an account or log in to view more rows.
$GLW yeah we're going green today
$GLW COME ON!!! Ugh!
$GLW Nothing but time to wait
$GLW love this stock!!!!
$GLW where’s the WSB guys at? Still sleeping?
$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