Corning Incorporated (BCBA:GLW)
Argentina · Delayed Price · Currency is ARS 33,440
-320 (-0.95%)
At close: Oct 31, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34,220.00 | 34,220.00 | 33,020.00 | 33,440.00 | 33,440.00 | -0.95% | 340 |
| Oct 30, 2025 | 33,600.00 | 34,040.00 | 33,600.00 | 33,760.00 | 33,760.00 | 0.42% | 200 |
| Oct 29, 2025 | 33,160.00 | 34,000.00 | 33,160.00 | 33,620.00 | 33,620.00 | 4.67% | 8,814 |
| Oct 28, 2025 | 31,080.00 | 32,260.00 | 31,080.00 | 32,120.00 | 32,120.00 | -6.08% | 364 |
| Oct 27, 2025 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | -0.35% | 20 |
| Oct 24, 2025 | 33,900.00 | 34,320.00 | 33,840.00 | 34,320.00 | 34,320.00 | 2.57% | 177 |
| Oct 23, 2025 | 33,960.00 | 34,000.00 | 33,460.00 | 33,460.00 | 33,460.00 | -0.95% | 329 |
| Oct 22, 2025 | 35,240.00 | 35,240.00 | 33,560.00 | 33,780.00 | 33,780.00 | -2.48% | 183 |
| Oct 21, 2025 | 33,660.00 | 34,700.00 | 33,660.00 | 34,640.00 | 34,640.00 | 3.16% | 213 |
| Oct 20, 2025 | 33,000.00 | 33,580.00 | 33,000.00 | 33,580.00 | 33,580.00 | 3.20% | 90 |
| Oct 17, 2025 | 32,040.00 | 32,820.00 | 31,660.00 | 32,540.00 | 32,540.00 | - | 54 |
| Oct 16, 2025 | 31,440.00 | 32,540.00 | 31,440.00 | 32,540.00 | 32,540.00 | 2.20% | 440 |
| Oct 15, 2025 | 31,480.00 | 31,840.00 | 31,380.00 | 31,840.00 | 31,840.00 | 2.45% | 20 |
| Oct 14, 2025 | 30,360.00 | 31,500.00 | 30,360.00 | 31,080.00 | 31,080.00 | 0.91% | 95 |
| Oct 13, 2025 | 31,000.00 | 31,000.00 | 30,520.00 | 30,800.00 | 30,800.00 | -2.65% | 39 |
| 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 |