Skip to main content
logo
Corning Incorporated (BMV:GLW)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,875.22
-564.78 (-12.72%)
At close: Jul 1, 2026

BMV:GLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20264,410.004,720.004,400.004,440.004,440.00-0.80%884
Jun 29, 20264,390.004,480.004,390.004,475.754,475.7518.09%382
Jun 26, 20263,990.003,990.003,640.003,790.003,790.00-4.74%169
Jun 25, 20263,842.004,038.503,800.003,978.683,978.689.58%1,203
Jun 24, 20263,648.603,810.003,630.903,630.903,630.904.85%1,037
Jun 23, 20263,462.893,462.893,462.893,462.893,462.89-3.92%15
Jun 22, 20263,360.043,660.003,360.043,604.043,604.047.58%58,529
Jun 18, 20263,213.003,350.003,160.003,349.993,349.9910.23%312
Jun 17, 20263,033.003,039.003,033.003,039.003,039.00-0.51%58
Jun 16, 20263,159.793,159.793,054.473,054.473,054.47-5.57%308
Jun 15, 20263,255.383,255.383,180.003,234.803,234.804.35%491
Jun 12, 20263,070.003,118.003,070.003,100.003,100.001.90%151
Jun 11, 20263,036.203,042.053,036.203,042.053,042.05-0.59%114
Jun 10, 20263,060.003,060.003,060.003,060.003,060.000.68%327
Jun 9, 20263,275.003,275.002,919.003,039.193,039.19-7.60%538
Jun 8, 20263,310.003,310.003,221.683,289.003,289.007.26%59
Jun 5, 20263,235.493,235.493,066.243,066.243,066.24-11.12%233
Jun 4, 20263,234.003,450.003,200.003,450.003,450.00-1.25%4,155
Jun 3, 20263,544.003,550.003,445.003,493.683,493.681.71%330
Jun 2, 20263,315.403,475.003,309.003,435.003,435.0012.07%5,981
Jun 1, 20263,067.003,100.003,025.013,065.003,065.00-0.39%9,496
May 29, 20263,139.003,139.003,061.003,077.003,077.00-3.70%250
May 28, 20263,351.533,351.533,200.003,200.003,195.15-4.11%185
May 27, 20263,360.003,360.003,249.003,337.003,331.94-2.43%238
May 26, 20263,366.003,429.003,366.003,420.113,414.921.93%371
May 22, 20263,290.003,355.483,290.003,355.483,350.390.77%194
May 21, 20263,310.003,330.003,310.003,329.953,324.905.50%81
May 20, 20263,169.253,169.253,140.553,156.253,151.463.15%150
May 19, 20262,969.003,059.802,969.003,059.803,055.16-1.30%61
May 18, 20263,350.003,350.003,031.003,100.003,095.30-7.46%317
May 15, 20263,407.333,410.013,350.003,350.003,344.92-6.89%3,586
May 14, 20263,570.863,614.103,556.603,597.903,592.441.26%4,964
May 13, 20263,497.803,610.003,497.803,553.103,547.715.05%230
May 12, 20263,361.003,410.003,299.003,382.353,377.22-4.87%11,605
May 11, 20263,445.003,558.003,432.263,555.333,549.9411.31%1,557
May 8, 20263,317.003,393.003,194.003,194.003,189.162.54%8,724
May 7, 20263,148.293,148.293,115.003,115.003,110.28-1.43%1,031
May 6, 20263,210.003,318.003,070.003,160.203,155.419.36%17,810
May 5, 20262,915.002,915.002,889.592,889.592,885.213.12%66
May 4, 20262,820.002,820.002,800.002,802.282,798.03-2.30%4,867
Apr 30, 20262,772.002,874.002,772.002,868.252,863.907.63%455
Apr 29, 20262,665.002,665.002,665.002,665.002,660.960.19%309
Apr 28, 20262,799.502,799.502,660.002,660.002,655.97-9.03%4,765
Apr 27, 20263,035.553,035.552,924.002,924.002,919.57-4.86%311
Apr 24, 20263,011.203,073.213,011.203,073.213,068.553.13%257
Apr 23, 20262,974.002,980.002,974.002,980.002,975.481.97%79
Apr 22, 20262,922.302,922.302,922.302,922.302,917.870.15%731
Apr 21, 20262,910.002,918.002,910.002,918.002,913.581.50%19
Apr 20, 20262,862.002,875.002,862.002,875.002,870.640.88%24
Apr 17, 20262,848.002,849.902,848.002,849.902,845.58-2.07%260