Corning Incorporated (BCBA:GLW)
Argentina · Delayed Price · Currency is ARS 20,625
+525 (2.61%)
At close: Jul 30, 2025, 5:00 PM BRT
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21,225.00 | 21,550.00 | 21,225.00 | 21,550.00 | - | 4.48% | 140 |
| Jul 30, 2025 | 20,200.00 | 20,675.00 | 20,150.00 | 20,625.00 | - | 2.61% | 1,207 |
| Jul 29, 2025 | 19,275.00 | 20,475.00 | 19,275.00 | 20,100.00 | - | 12.13% | 302 |
| Jul 28, 2025 | 17,825.00 | 17,950.00 | 17,700.00 | 17,925.00 | - | 0.56% | 10 |
| Jul 25, 2025 | 17,750.00 | 17,850.00 | 17,750.00 | 17,825.00 | - | 0.42% | 274 |
| Jul 24, 2025 | 17,650.00 | 17,775.00 | 17,650.00 | 17,750.00 | - | 0.57% | 27 |
| Jul 23, 2025 | 17,650.00 | 17,825.00 | 17,650.00 | 17,650.00 | - | 3.82% | 99 |
| Jul 22, 2025 | 17,275.00 | 17,275.00 | 17,000.00 | 17,000.00 | - | -2.30% | 113 |
| Jul 21, 2025 | 17,650.00 | 17,650.00 | 17,325.00 | 17,400.00 | - | -0.43% | 7 |
| Jul 18, 2025 | 17,400.00 | 17,550.00 | 17,400.00 | 17,475.00 | - | 0.72% | 70 |
| Jul 17, 2025 | 17,075.00 | 17,350.00 | 17,075.00 | 17,350.00 | - | 2.66% | 110 |
| Jul 16, 2025 | 16,625.00 | 16,900.00 | 16,600.00 | 16,900.00 | - | 0.75% | 43 |
| Jul 15, 2025 | 16,850.00 | 16,850.00 | 16,775.00 | 16,775.00 | - | -2.75% | 2 |
| Jul 14, 2025 | 16,825.00 | 17,250.00 | 16,825.00 | 17,250.00 | - | 5.50% | 1,292 |
| Jul 11, 2025 | 16,525.00 | 16,525.00 | 16,350.00 | 16,350.00 | - | -1.80% | 21 |
| Jul 10, 2025 | 16,625.00 | 16,675.00 | 16,550.00 | 16,650.00 | - | -0.15% | 51 |
| Jul 8, 2025 | 16,725.00 | 16,750.00 | 16,650.00 | 16,675.00 | - | -0.30% | 265 |
| Jul 7, 2025 | 16,750.00 | 16,750.00 | 16,650.00 | 16,725.00 | - | 4.53% | 276 |
| Jul 4, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | -2.44% | 1 |
| Jul 3, 2025 | 16,100.00 | 16,450.00 | 16,100.00 | 16,400.00 | - | 0.46% | 15 |
| Jul 2, 2025 | 16,250.00 | 16,325.00 | 16,250.00 | 16,325.00 | - | 0.93% | 18 |
| Jul 1, 2025 | 15,850.00 | 16,175.00 | 15,800.00 | 16,175.00 | - | 1.57% | 178 |
| Jun 30, 2025 | 15,725.00 | 15,950.00 | 15,725.00 | 15,925.00 | - | 2.58% | 179 |
| Jun 27, 2025 | 15,575.00 | 15,575.00 | 15,475.00 | 15,525.00 | - | -0.48% | 421 |
| Jun 26, 2025 | 15,625.00 | 15,625.00 | 15,450.00 | 15,600.00 | - | 1.30% | 542 |
| Jun 25, 2025 | 15,125.00 | 15,400.00 | 15,125.00 | 15,400.00 | - | 0.98% | 26 |
| Jun 24, 2025 | 15,450.00 | 15,450.00 | 15,225.00 | 15,250.00 | - | -0.33% | 46 |
| Jun 23, 2025 | 14,950.00 | 15,300.00 | 14,925.00 | 15,300.00 | - | 5.34% | 93 |
| Jun 19, 2025 | 14,200.00 | 14,525.00 | 14,200.00 | 14,525.00 | - | -2.19% | 3 |
| Jun 18, 2025 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | - | - | - |
| Jun 17, 2025 | 15,150.00 | 15,150.00 | 14,850.00 | 14,850.00 | - | 0.85% | 41 |
| Jun 13, 2025 | 14,975.00 | 15,025.00 | 14,725.00 | 14,725.00 | - | -2.32% | 54 |
| Jun 12, 2025 | 15,100.00 | 15,100.00 | 15,025.00 | 15,075.00 | - | 0.67% | 645 |
| Jun 11, 2025 | 15,100.00 | 15,100.00 | 14,975.00 | 14,975.00 | - | -1.16% | 15 |
| Jun 10, 2025 | 15,150.00 | 15,150.00 | 15,025.00 | 15,150.00 | - | -0.49% | 401 |
| Jun 9, 2025 | 15,250.00 | 15,325.00 | 15,225.00 | 15,225.00 | - | 0.33% | 114 |
| Jun 6, 2025 | 15,375.00 | 15,375.00 | 15,175.00 | 15,175.00 | - | -0.65% | 18 |
| Jun 5, 2025 | 15,225.00 | 15,375.00 | 15,175.00 | 15,275.00 | - | -0.49% | 409 |
| Jun 4, 2025 | 15,200.00 | 15,350.00 | 15,200.00 | 15,350.00 | - | 0.99% | 155 |
| Jun 3, 2025 | 15,000.00 | 15,225.00 | 15,000.00 | 15,200.00 | - | 2.88% | 168 |
| Jun 2, 2025 | 14,850.00 | 14,925.00 | 14,775.00 | 14,775.00 | - | -0.84% | 10 |
| May 30, 2025 | 14,825.00 | 14,975.00 | 14,800.00 | 14,900.00 | - | -0.33% | 77 |
| May 29, 2025 | 14,700.00 | 14,950.00 | 14,675.00 | 14,950.00 | - | 3.10% | 62 |
| May 28, 2025 | 14,550.00 | 14,575.00 | 14,450.00 | 14,500.00 | - | -0.68% | 316 |
| May 27, 2025 | 14,250.00 | 14,600.00 | 14,250.00 | 14,600.00 | - | 4.29% | 9 |
| May 26, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - | 1 |
| May 23, 2025 | 13,975.00 | 14,000.00 | 13,950.00 | 14,000.00 | - | -0.53% | 90 |
| May 22, 2025 | 14,000.00 | 14,075.00 | 14,000.00 | 14,075.00 | - | 0.72% | 21 |
| May 21, 2025 | 14,200.00 | 14,250.00 | 13,975.00 | 13,975.00 | - | - | 30 |
| May 20, 2025 | 13,975.00 | 13,975.00 | 13,975.00 | 13,975.00 | - | - | - |