Corning Incorporated (BCBA:GLW)
Argentina · Delayed Price · Currency is ARS 71,575
+75 (0.10%)
At close: May 22, 2026
BCBA:GLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 70,400.00 | 72,225.00 | 70,400.00 | 71,575.00 | 71,575.00 | 0.10% | 1,089 |
| May 21, 2026 | 67,425.00 | 71,650.00 | 67,300.00 | 71,500.00 | 71,500.00 | 7.04% | 3,848 |
| May 20, 2026 | 67,150.00 | 68,425.00 | 66,625.00 | 66,800.00 | 66,800.00 | 2.14% | 1,309 |
| May 19, 2026 | 64,900.00 | 66,500.00 | 63,125.00 | 65,400.00 | 65,400.00 | -1.39% | 4,188 |
| May 18, 2026 | 71,175.00 | 71,175.00 | 64,825.00 | 66,325.00 | 66,325.00 | -7.53% | 5,330 |
| May 15, 2026 | 73,950.00 | 74,375.00 | 71,175.00 | 71,725.00 | 71,725.00 | -6.49% | 2,042 |
| May 14, 2026 | 76,500.00 | 77,825.00 | 75,550.00 | 76,700.00 | 76,700.00 | -0.10% | 4,480 |
| May 13, 2026 | 74,000.00 | 78,475.00 | 73,000.00 | 76,775.00 | 76,775.00 | 4.53% | 3,906 |
| May 12, 2026 | 73,225.00 | 75,050.00 | 69,925.00 | 73,450.00 | 73,450.00 | -3.80% | 4,665 |
| May 11, 2026 | 73,500.00 | 77,500.00 | 73,000.00 | 76,350.00 | 76,350.00 | 10.65% | 8,576 |
| May 8, 2026 | 71,350.00 | 73,575.00 | 68,850.00 | 69,000.00 | 69,000.00 | 1.85% | 6,350 |
| May 7, 2026 | 67,625.00 | 69,125.00 | 66,325.00 | 67,750.00 | 67,750.00 | 0.89% | 2,260 |
| May 6, 2026 | 63,225.00 | 68,900.00 | 63,225.00 | 67,150.00 | 67,150.00 | 11.18% | 6,911 |
| May 5, 2026 | 62,850.00 | 63,200.00 | 59,725.00 | 60,400.00 | 60,400.00 | 0.71% | 8,312 |
| May 4, 2026 | 60,825.00 | 60,825.00 | 59,250.00 | 59,975.00 | 59,975.00 | -2.24% | 1,008 |
| Apr 30, 2026 | 56,575.00 | 61,800.00 | 55,975.00 | 61,350.00 | 61,350.00 | 8.44% | 1,607 |
| Apr 29, 2026 | 56,825.00 | 57,000.00 | 55,450.00 | 56,575.00 | 56,575.00 | -1.09% | 2,298 |
| Apr 28, 2026 | 62,125.00 | 62,125.00 | 57,200.00 | 57,200.00 | 57,200.00 | -10.13% | 3,080 |
| Apr 27, 2026 | 63,800.00 | 64,675.00 | 62,450.00 | 63,650.00 | 63,650.00 | -3.49% | 1,481 |
| Apr 24, 2026 | 64,525.00 | 66,600.00 | 64,275.00 | 65,950.00 | 65,950.00 | 5.52% | 2,512 |
| Apr 23, 2026 | 63,000.00 | 63,575.00 | 62,250.00 | 62,500.00 | 62,500.00 | 0.68% | 736 |
| Apr 22, 2026 | 62,000.00 | 63,100.00 | 59,875.00 | 62,075.00 | 62,075.00 | 2.90% | 475 |
| Apr 21, 2026 | 62,275.00 | 62,350.00 | 60,325.00 | 60,325.00 | 60,325.00 | -0.25% | 453 |
| Apr 20, 2026 | 60,575.00 | 61,150.00 | 59,450.00 | 60,475.00 | 60,475.00 | 0.96% | 1,159 |
| Apr 17, 2026 | 61,275.00 | 61,275.00 | 59,425.00 | 59,900.00 | 59,900.00 | -0.46% | 2,907 |
| Apr 16, 2026 | 58,800.00 | 60,175.00 | 58,500.00 | 60,175.00 | 60,175.00 | -1.43% | 370 |
| Apr 15, 2026 | 63,325.00 | 63,500.00 | 60,175.00 | 61,050.00 | 61,050.00 | -3.82% | 1,461 |
| Apr 14, 2026 | 63,600.00 | 63,600.00 | 60,650.00 | 63,475.00 | 63,475.00 | -0.94% | 734 |
| Apr 13, 2026 | 62,800.00 | 64,325.00 | 62,475.00 | 64,075.00 | 64,075.00 | 1.50% | 418 |
| Apr 10, 2026 | 63,650.00 | 64,100.00 | 62,800.00 | 63,125.00 | 63,125.00 | 0.32% | 2,428 |
| Apr 9, 2026 | 63,325.00 | 63,500.00 | 61,650.00 | 62,925.00 | 62,925.00 | 3.41% | 755 |
| Apr 8, 2026 | 58,925.00 | 61,025.00 | 58,300.00 | 60,850.00 | 60,850.00 | 10.24% | 4,537 |
| Apr 7, 2026 | 53,550.00 | 55,250.00 | 53,550.00 | 55,200.00 | 55,200.00 | 1.99% | 2,343 |
| Apr 6, 2026 | 53,600.00 | 54,175.00 | 52,375.00 | 54,125.00 | 54,125.00 | 2.51% | 1,316 |
| Apr 1, 2026 | 51,575.00 | 53,425.00 | 51,575.00 | 52,800.00 | 52,800.00 | 5.60% | 5,002 |
| Mar 31, 2026 | 48,540.00 | 50,000.00 | 47,540.00 | 50,000.00 | 50,000.00 | 5.17% | 1,235 |
| Mar 30, 2026 | 51,700.00 | 51,700.00 | 47,060.00 | 47,540.00 | 47,540.00 | -5.16% | 8,576 |
| Mar 27, 2026 | 50,775.00 | 50,775.00 | 48,740.00 | 50,125.00 | 50,125.00 | 2.34% | 974 |
| Mar 26, 2026 | 50,750.00 | 51,000.00 | 48,880.00 | 48,980.00 | 48,980.00 | -7.45% | 486 |
| Mar 25, 2026 | 53,000.00 | 54,675.00 | 52,850.00 | 52,925.00 | 52,925.00 | 10.49% | 6,018 |
| Mar 23, 2026 | 48,820.00 | 49,300.00 | 47,780.00 | 47,900.00 | 47,900.00 | 4.49% | 1,715 |
| Mar 20, 2026 | 48,560.00 | 48,640.00 | 45,760.00 | 45,840.00 | 45,840.00 | -6.10% | 1,274 |
| Mar 19, 2026 | 46,300.00 | 49,120.00 | 45,900.00 | 48,820.00 | 48,820.00 | 2.52% | 705 |
| Mar 18, 2026 | 48,340.00 | 49,700.00 | 47,580.00 | 47,620.00 | 47,620.00 | -0.17% | 202 |
| Mar 17, 2026 | 46,520.00 | 48,200.00 | 45,800.00 | 47,700.00 | 47,700.00 | -1.81% | 6,790 |
| Mar 16, 2026 | 48,920.00 | 49,340.00 | 48,480.00 | 48,580.00 | 48,580.00 | 2.45% | 272 |
| Mar 13, 2026 | 48,380.00 | 48,380.00 | 46,980.00 | 47,420.00 | 47,420.00 | 0.64% | 621 |
| Mar 12, 2026 | 47,220.00 | 48,100.00 | 46,460.00 | 47,120.00 | 47,120.00 | -1.63% | 1,990 |
| Mar 11, 2026 | 48,000.00 | 49,280.00 | 47,860.00 | 47,900.00 | 47,900.00 | -3.19% | 4,870 |
| Mar 10, 2026 | 49,380.00 | 51,050.00 | 49,380.00 | 49,480.00 | 49,480.00 | 4.74% | 2,816 |