Skip to main content
logo
Corning Incorporated (BMV:GLW)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,293.00
-188.00 (-7.58%)
At close: Oct 30, 2026

BMV:GLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,424.992,424.992,290.002,293.002,293.00-7.58%1,180
Oct 29, 20262,481.002,481.002,481.002,481.002,481.004.83%11
Oct 26, 20262,305.002,366.792,300.002,366.792,366.792.66%55
Oct 23, 20262,294.002,350.002,294.002,305.472,305.47-1.01%7,733
Oct 22, 20262,394.632,405.002,325.002,329.062,329.06-3.36%96
Oct 20, 20262,425.002,425.002,372.682,410.002,410.00-1.67%280
Oct 19, 20262,481.442,482.002,450.892,450.892,450.890.04%26
Oct 16, 20262,482.002,482.002,450.002,450.002,450.00-3.38%41
Oct 15, 20262,600.002,600.002,467.442,535.712,535.71-2.47%606
Oct 14, 20262,600.002,600.002,600.002,600.002,600.00-1.96%6
Oct 13, 20262,675.032,675.032,652.002,652.002,652.00-1.03%18
Oct 12, 20262,680.002,680.002,669.002,679.672,679.67-7.24%157
Oct 9, 20262,896.002,896.002,886.002,888.672,888.673.17%35
Oct 8, 20262,835.002,835.002,800.002,800.002,800.00-5.25%90
Oct 7, 20263,037.493,037.492,955.002,955.002,955.00-1.50%50
Oct 6, 20263,000.003,000.003,000.003,000.003,000.003.81%59
Oct 5, 20262,915.002,915.002,860.002,890.002,890.00-3.31%378
Oct 2, 20262,970.002,990.002,929.002,989.002,989.002.79%380
Oct 1, 20262,819.002,908.002,819.002,908.002,908.004.38%206
Sep 30, 20262,791.002,791.002,786.002,786.002,786.00-3.26%170
Sep 29, 20262,800.002,880.002,800.002,880.002,880.005.49%58
Sep 28, 20262,731.002,731.002,710.012,730.002,730.00-1.62%105
Sep 25, 20262,760.212,775.002,760.212,775.002,775.002.59%130
Sep 24, 20262,705.002,705.002,705.002,705.002,705.00-82
Sep 23, 20262,714.002,714.002,700.002,705.002,705.000.18%125
Sep 22, 20262,700.002,750.002,700.002,700.012,700.01-1.46%257
Sep 21, 20262,700.002,747.002,700.002,739.942,739.946.20%271
Sep 18, 20262,613.002,613.002,579.992,579.992,579.991.77%285
Sep 17, 20262,590.002,650.002,535.002,535.002,535.002.84%69
Sep 15, 20262,465.002,465.002,465.002,465.002,465.00-29
Sep 14, 20262,515.002,515.002,465.002,465.002,465.00-11.55%209
Sep 11, 20262,787.002,787.002,787.002,787.002,787.00-0.50%11
Sep 10, 20262,801.002,801.002,801.002,801.002,801.00-1.99%17
Sep 9, 20262,877.002,877.002,845.002,858.002,858.001.19%241
Sep 8, 20262,700.002,845.002,700.002,824.362,824.369.69%223
Sep 4, 20262,540.002,574.752,540.002,574.752,574.754.66%17,200
Sep 3, 20262,430.022,460.002,425.002,460.002,460.001.17%130
Sep 2, 20262,431.532,431.532,431.532,431.532,431.53-0.50%11
Sep 1, 20262,500.072,500.072,443.752,443.752,443.75-2.25%9,474
Aug 31, 20262,550.002,550.002,500.002,500.072,500.07-1.58%1,277
Aug 28, 20262,560.002,560.002,534.002,545.002,540.23-0.59%58
Aug 27, 20262,607.002,607.002,560.002,560.002,555.20-0.39%4,539
Aug 26, 20262,520.002,570.002,520.002,570.002,565.183.21%95
Aug 25, 20262,485.002,490.002,485.002,490.002,485.330.81%101
Aug 24, 20262,410.002,470.002,410.002,470.002,465.37-2.22%34
Aug 21, 20262,528.922,528.922,526.002,526.002,521.27-1.33%56
Aug 20, 20262,586.002,586.002,560.002,560.002,555.20-0.58%45
Aug 19, 20262,590.002,590.002,575.002,575.002,570.17-5.41%21
Aug 18, 20262,805.002,805.002,700.002,722.302,717.20-8.34%199
Aug 17, 20262,970.102,970.102,969.992,970.002,964.434.87%279