Corning Incorporated (BCBA:GLW)
Argentina · Delayed Price · Currency is ARS 32,960
-580 (-1.73%)
At close: Oct 9, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 33,120.00 | 33,120.00 | 31,640.00 | 31,640.00 | 31,640.00 | -5.66% | 108 |
| Oct 8, 2025 | 32,960.00 | 33,740.00 | 32,960.00 | 33,540.00 | 33,540.00 | 1.76% | 108 |
| Oct 7, 2025 | 32,560.00 | 32,960.00 | 32,560.00 | 32,960.00 | 32,960.00 | 1.48% | 38 |
| Oct 6, 2025 | 32,600.00 | 32,600.00 | 32,480.00 | 32,480.00 | 32,480.00 | 1.75% | 81 |
| Oct 3, 2025 | 32,300.00 | 32,300.00 | 31,920.00 | 31,920.00 | 31,920.00 | -0.68% | 44 |
| Oct 2, 2025 | 32,800.00 | 32,800.00 | 32,000.00 | 32,140.00 | 32,140.00 | -1.77% | 158 |
| Oct 1, 2025 | 32,100.00 | 32,720.00 | 32,100.00 | 32,720.00 | 32,720.00 | 3.15% | 341 |
| Sep 30, 2025 | 30,100.00 | 31,720.00 | 30,100.00 | 31,720.00 | 31,720.00 | 5.73% | 306 |
| Sep 29, 2025 | 29,360.00 | 30,000.00 | 29,360.00 | 30,000.00 | 30,000.00 | 3.31% | 30 |
| Sep 26, 2025 | 27,600.00 | 29,140.00 | 27,600.00 | 29,040.00 | 29,040.00 | 4.99% | 312 |
| Sep 25, 2025 | 27,160.00 | 27,660.00 | 27,160.00 | 27,660.00 | 27,660.00 | -0.29% | 84 |
| Sep 24, 2025 | 28,040.00 | 28,120.00 | 27,700.00 | 27,740.00 | 27,740.00 | -3.14% | 249 |
| Sep 23, 2025 | 27,380.00 | 28,660.00 | 27,120.00 | 28,640.00 | 28,640.00 | 1.06% | 153 |
| Sep 22, 2025 | 29,420.00 | 29,420.00 | 28,200.00 | 28,340.00 | 28,340.00 | -9.17% | 1,848 |
| Sep 19, 2025 | 30,580.00 | 31,260.00 | 30,480.00 | 31,200.00 | 31,200.00 | 0.65% | 119 |
| Sep 18, 2025 | 29,640.00 | 31,020.00 | 29,640.00 | 31,000.00 | 31,000.00 | 7.79% | 992 |
| Sep 17, 2025 | 28,840.00 | 28,860.00 | 28,660.00 | 28,760.00 | 28,760.00 | -0.83% | 224 |
| Sep 16, 2025 | 28,800.00 | 29,000.00 | 28,660.00 | 29,000.00 | 29,000.00 | - | 112 |
| Sep 15, 2025 | 28,460.00 | 29,000.00 | 28,400.00 | 29,000.00 | 29,000.00 | 1.61% | 491 |
| Sep 12, 2025 | 28,100.00 | 28,540.00 | 27,780.00 | 28,540.00 | 28,540.00 | 4.01% | 210 |
| Sep 11, 2025 | 27,380.00 | 27,720.00 | 27,380.00 | 27,440.00 | 27,440.00 | 1.93% | 3,726 |
| Sep 10, 2025 | 26,260.00 | 26,920.00 | 26,260.00 | 26,920.00 | 26,920.00 | 2.98% | 517 |
| Sep 9, 2025 | 26,160.00 | 26,160.00 | 25,900.00 | 26,140.00 | 26,140.00 | 0.62% | 392 |
| Sep 8, 2025 | 26,340.00 | 26,340.00 | 25,840.00 | 25,980.00 | 25,980.00 | 5.18% | 77 |
| Sep 5, 2025 | 24,500.00 | 24,700.00 | 24,375.00 | 24,700.00 | 24,700.00 | 2.70% | 806 |
| Sep 4, 2025 | 24,075.00 | 24,225.00 | 23,925.00 | 24,050.00 | 24,050.00 | 1.05% | 208 |
| Sep 3, 2025 | 23,700.00 | 23,800.00 | 22,875.00 | 23,800.00 | 23,800.00 | 1.82% | 18,382 |
| Sep 2, 2025 | 23,250.00 | 23,400.00 | 23,225.00 | 23,375.00 | 23,375.00 | 3.43% | 197 |
| Aug 29, 2025 | 23,025.00 | 23,025.00 | 22,550.00 | 22,600.00 | 22,600.00 | -2.69% | 151 |
| Aug 28, 2025 | 22,975.00 | 23,250.00 | 22,975.00 | 23,225.00 | 23,165.64 | 1.53% | 155 |
| Aug 27, 2025 | 23,075.00 | 23,075.00 | 22,850.00 | 22,875.00 | 22,816.54 | -0.22% | 142 |
| Aug 26, 2025 | 22,800.00 | 22,950.00 | 22,800.00 | 22,925.00 | 22,866.41 | 0.55% | 108 |
| Aug 25, 2025 | 22,400.00 | 22,800.00 | 22,400.00 | 22,800.00 | 22,741.73 | 4.35% | 95 |
| Aug 22, 2025 | 21,925.00 | 21,925.00 | 21,850.00 | 21,850.00 | 21,794.16 | 2.10% | 14 |
| Aug 21, 2025 | 21,175.00 | 21,425.00 | 21,175.00 | 21,400.00 | 21,345.31 | 1.42% | 36 |
| Aug 20, 2025 | 20,725.00 | 21,100.00 | 20,725.00 | 21,100.00 | 21,046.07 | 0.84% | 69 |
| Aug 19, 2025 | 21,050.00 | 21,100.00 | 20,925.00 | 20,925.00 | 20,871.52 | -1.76% | 10 |
| Aug 18, 2025 | 21,300.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,245.56 | -0.93% | 82 |
| Aug 14, 2025 | 21,750.00 | 21,825.00 | 21,500.00 | 21,500.00 | 21,445.05 | -0.92% | 108 |
| Aug 13, 2025 | 21,800.00 | 21,800.00 | 21,575.00 | 21,700.00 | 21,644.54 | -0.46% | 82 |
| Aug 12, 2025 | 21,825.00 | 21,825.00 | 21,675.00 | 21,800.00 | 21,744.28 | 0.81% | 117 |
| Aug 11, 2025 | 21,900.00 | 21,900.00 | 21,575.00 | 21,625.00 | 21,569.73 | -1.59% | 65 |
| Aug 8, 2025 | 21,700.00 | 22,000.00 | 21,700.00 | 21,975.00 | 21,918.84 | 2.33% | 485 |
| Aug 7, 2025 | 21,575.00 | 21,950.00 | 21,475.00 | 21,475.00 | 21,420.12 | 0.70% | 145 |
| Aug 6, 2025 | 21,200.00 | 21,475.00 | 21,100.00 | 21,325.00 | 21,270.50 | 0.35% | 73 |
| Aug 5, 2025 | 21,500.00 | 21,525.00 | 21,250.00 | 21,250.00 | 21,195.69 | -1.05% | 82 |
| Aug 4, 2025 | 21,550.00 | 21,550.00 | 21,475.00 | 21,475.00 | 21,420.12 | 1.42% | 41 |
| Aug 1, 2025 | 20,775.00 | 21,175.00 | 20,700.00 | 21,175.00 | 21,120.88 | -1.74% | 43 |
| Jul 31, 2025 | 21,225.00 | 21,550.00 | 21,225.00 | 21,550.00 | 21,494.92 | 4.48% | 140 |
| Jul 30, 2025 | 20,200.00 | 20,675.00 | 20,150.00 | 20,625.00 | 20,572.29 | 2.61% | 1,207 |