Corning Incorporated (GLW) Historical Stock Data
47.31 ↑0.25 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLW is down -0.05% a day on average. There have been 13 days where Corning Incorporated closed green and 17 days where GLW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.70 | 47.31 | ↑$0.61 (1.31%) | 46.54 | 47.31 | 11.45M |
| 2024-12-19 | 46.85 | 47.06 | ↑$0.21 (0.45%) | 46.69 | 47.51 | 4.50M |
| 2024-12-18 | 47.90 | 46.51 | ↓$1.39 (-2.90%) | 46.38 | 48.19 | 4.62M |
| 2024-12-17 | 48.00 | 47.76 | ↓$0.24 (-0.50%) | 47.59 | 48.29 | 4.17M |
| 2024-12-16 | 48.30 | 48.18 | ↓$0.12 (-0.25%) | 48.17 | 49.05 | 4.28M |
| 2024-12-13 | 48.75 | 48.15 | ↓$0.60 (-1.23%) | 47.85 | 49.07 | 4.02M |
| 2024-12-12 | 47.56 | 48.61 | ↑$1.05 (2.21%) | 47.50 | 49.03 | 4.90M |
| 2024-12-11 | 48.68 | 47.63 | ↓$1.05 (-2.16%) | 47.58 | 48.68 | 3.79M |
| 2024-12-10 | 48.50 | 48.37 | ↓$0.13 (-0.27%) | 48.20 | 48.98 | 4.89M |
| 2024-12-09 | 49.61 | 48.51 | ↓$1.10 (-2.22%) | 48.29 | 49.77 | 4.32M |
| 2024-12-06 | 49.72 | 49.56 | ↓$0.16 (-0.32%) | 49.41 | 49.93 | 3.28M |
| 2024-12-05 | 49.08 | 49.76 | ↑$0.68 (1.39%) | 49.08 | 50.00 | 4.48M |
| 2024-12-04 | 49.25 | 49.15 | ↓$0.09 (-0.19%) | 48.88 | 49.34 | 2.56M |
| 2024-12-03 | 49.02 | 49.17 | ↑$0.15 (0.31%) | 48.94 | 49.29 | 2.93M |
| 2024-12-02 | 48.89 | 49.24 | ↑$0.35 (0.72%) | 48.75 | 49.60 | 4.78M |
| 2024-11-29 | 48.22 | 48.67 | ↑$0.45 (0.93%) | 48.18 | 48.98 | 2.41M |
| 2024-11-27 | 48.09 | 48.22 | ↑$0.13 (0.27%) | 47.85 | 48.55 | 2.36M |
| 2024-11-26 | 48.26 | 48.00 | ↓$0.26 (-0.54%) | 47.79 | 48.29 | 3.93M |
| 2024-11-25 | 49.00 | 48.26 | ↓$0.74 (-1.51%) | 48.26 | 49.26 | 8.67M |
| 2024-11-22 | 47.82 | 48.52 | ↑$0.70 (1.46%) | 47.72 | 48.60 | 3.25M |
| 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 |
Create an account or log in to view more rows.
$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
$GLW just hold no panic
$GLW great sale!!!! Buy buy buy