Skip to main content
logo
Corning Incorporated (BMV:GLW)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,509.00
-31.23 (-1.23%)
At close: Aug 31, 2026

BMV:GLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20262,832.002,832.002,832.002,832.002,826.69-36
Aug 13, 20262,850.002,850.002,820.002,832.102,826.79-0.63%134
Aug 12, 20262,850.002,850.002,850.002,850.002,844.665.20%125
Aug 11, 20262,731.272,731.272,709.002,709.002,703.92-1.31%509
Aug 10, 20262,853.732,853.732,745.002,745.002,739.86-4.02%293
Aug 7, 20262,885.002,888.002,850.002,860.002,854.645.81%212
Aug 6, 20262,779.002,808.002,703.002,703.002,697.930.33%185
Aug 5, 20262,780.002,780.002,694.002,694.002,688.95-2.81%48
Aug 4, 20262,668.002,772.002,632.002,772.002,766.8113.37%290
Aug 3, 20262,445.002,445.002,445.002,445.002,440.421.87%58
Jul 31, 20262,470.002,470.002,400.002,400.002,395.502.13%80
Jul 30, 20262,260.002,380.002,260.002,350.002,345.606.82%315
Jul 29, 20262,200.002,200.012,190.002,200.012,195.890.86%7,042
Jul 28, 20262,150.002,182.002,030.002,181.352,177.26-12.57%6,128
Jul 27, 20262,425.002,495.002,425.002,495.002,490.32-2.54%204
Jul 24, 20262,620.002,620.002,560.002,560.002,555.20-7.38%411
Jul 23, 20262,760.002,770.002,737.702,764.002,758.821.62%163
Jul 22, 20262,761.102,761.102,719.002,720.002,714.90-3.33%439
Jul 21, 20262,828.002,850.182,800.002,813.702,808.434.13%475
Jul 20, 20262,702.002,702.002,702.002,702.002,696.94-0.81%27
Jul 17, 20262,569.012,724.002,569.012,724.002,718.90-0.40%107
Jul 16, 20262,801.002,850.002,720.002,735.002,729.87-9.87%202
Jul 15, 20263,070.003,070.002,900.003,034.623,028.93-5.62%639
Jul 13, 20263,300.003,300.003,208.003,215.383,209.35-7.02%829
Jul 9, 20263,495.003,545.713,450.003,458.003,451.525.75%195
Jul 8, 20263,226.003,270.003,205.003,270.003,263.870.93%71
Jul 7, 20263,240.003,327.003,197.003,240.003,233.93-6.09%1,426
Jul 6, 20263,555.003,560.013,450.013,450.013,443.54-3,217
Jul 2, 20263,770.003,770.003,410.003,450.003,443.53-10.97%122
Jul 1, 20264,105.504,105.503,845.003,875.223,867.96-12.72%11,702
Jun 30, 20264,410.004,720.004,400.004,440.004,431.68-0.80%884
Jun 29, 20264,390.004,480.004,390.004,475.754,467.3618.09%382
Jun 26, 20263,990.003,990.003,640.003,790.003,782.90-4.74%169
Jun 25, 20263,842.004,038.503,800.003,978.683,971.229.58%1,203
Jun 24, 20263,648.603,810.003,630.903,630.903,624.104.85%1,037
Jun 23, 20263,462.893,462.893,462.893,462.893,456.40-3.92%15
Jun 22, 20263,360.043,660.003,360.043,604.043,597.297.58%58,529
Jun 18, 20263,213.003,350.003,160.003,349.993,343.7110.23%312
Jun 17, 20263,033.003,039.003,033.003,039.003,033.30-0.51%58
Jun 16, 20263,159.793,159.793,054.473,054.473,048.75-5.57%308