Skip to main content
logo
Corning Incorporated (BMV:GLW)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,329.95
+173.70 (5.50%)
Last updated: May 21, 2026, 1:39 PM CST

BMV:GLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,310.003,330.003,310.003,329.953,329.955.50%81
May 20, 20263,169.253,169.253,140.553,156.253,156.253.15%150
May 19, 20262,969.003,059.802,969.003,059.803,059.80-1.30%61
May 18, 20263,350.003,350.003,031.003,100.003,100.00-7.46%317
May 15, 20263,407.333,410.013,350.003,350.003,350.00-6.89%3,586
May 14, 20263,570.863,614.103,556.603,597.903,597.901.26%4,964
May 13, 20263,497.803,610.003,497.803,553.103,553.105.05%230
May 12, 20263,361.003,410.003,299.003,382.353,382.35-4.87%11,605
May 11, 20263,445.003,558.003,432.263,555.333,555.3311.31%1,557
May 8, 20263,317.003,393.003,194.003,194.003,194.002.54%8,724
May 7, 20263,148.293,148.293,115.003,115.003,115.00-1.43%1,031
May 6, 20263,210.003,318.003,070.003,160.203,160.209.36%17,810
May 5, 20262,915.002,915.002,889.592,889.592,889.593.12%66
May 4, 20262,820.002,820.002,800.002,802.282,802.28-2.30%4,867
Apr 30, 20262,772.002,874.002,772.002,868.252,868.257.63%455
Apr 29, 20262,665.002,665.002,665.002,665.002,665.000.19%309
Apr 28, 20262,799.502,799.502,660.002,660.002,660.00-9.03%4,765
Apr 27, 20263,035.553,035.552,924.002,924.002,924.00-4.86%311
Apr 24, 20263,011.203,073.213,011.203,073.213,073.213.13%257
Apr 23, 20262,974.002,980.002,974.002,980.002,980.001.97%79
Apr 22, 20262,922.302,922.302,922.302,922.302,922.300.15%731
Apr 21, 20262,910.002,918.002,910.002,918.002,918.001.50%19
Apr 20, 20262,862.002,875.002,862.002,875.002,875.000.88%24
Apr 17, 20262,848.002,849.902,848.002,849.902,849.90-2.07%260
Apr 15, 20262,915.002,915.002,910.002,910.002,910.00-3.00%87
Apr 14, 20262,869.003,000.002,869.003,000.003,000.00-0.90%100
Apr 13, 20263,000.003,029.003,000.003,027.103,027.102.44%1,190
Apr 10, 20262,955.002,955.002,955.002,955.002,955.000.17%158
Apr 9, 20262,950.002,950.002,950.002,950.002,950.002.54%41
Apr 8, 20262,760.802,877.002,715.162,877.002,877.0010.65%2,302
Apr 7, 20262,613.002,613.002,600.002,600.002,600.002.97%32
Apr 6, 20262,599.002,599.002,525.102,525.102,525.10-0.23%133
Apr 1, 20262,510.002,535.002,510.002,530.922,530.927.61%26,530
Mar 31, 20262,352.012,352.012,352.012,352.012,352.01-2.00%9
Mar 30, 20262,400.002,400.002,400.002,400.002,400.00-2.83%23
Mar 27, 20262,470.002,470.002,435.002,470.002,470.002.33%37
Mar 26, 20262,470.002,470.002,410.002,413.872,413.87-7.16%268
Mar 25, 20262,600.002,643.002,600.002,600.012,600.011.56%396
Mar 24, 20262,501.002,565.002,501.002,560.002,560.008.84%2,540
Mar 23, 20262,325.002,352.002,325.002,352.002,352.00-0.34%718
Mar 19, 20262,350.002,360.002,350.002,360.002,360.002.16%56
Mar 17, 20262,210.002,310.002,210.002,310.002,310.00-410
Mar 13, 20262,319.902,320.902,310.002,310.002,310.00-2.65%91
Mar 11, 20262,373.002,373.002,373.002,373.002,373.00-0.88%33
Mar 10, 20262,400.002,440.002,390.002,394.002,394.007.09%142
Mar 6, 20262,310.002,320.002,235.602,235.602,235.60-5.87%491
Mar 5, 20262,366.652,375.002,354.002,375.002,375.00-7.41%67
Mar 4, 20262,565.002,575.002,511.002,565.002,565.00-2.11%109
Mar 3, 20262,620.302,620.302,620.302,620.302,620.302.16%6
Feb 27, 20262,610.002,610.002,565.002,565.002,565.00-0.78%15