Skip to main content
logo
Corning Incorporated (BMV:GLW)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,924.00
-149.21 (-4.86%)
At close: Apr 27, 2026

BMV:GLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%8
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, 20262,610.002,610.002,565.002,565.002,565.00-0.97%15
Feb 26, 20262,650.002,650.002,567.852,590.002,585.18-6.06%174
Feb 25, 20262,754.102,769.102,754.102,757.132,752.0010.29%26,234
Feb 23, 20262,500.002,500.002,500.002,500.002,495.3410.86%23
Feb 19, 20262,255.002,255.002,255.002,255.002,250.800.36%7
Feb 17, 20262,247.002,247.002,247.002,247.002,242.82-2.30%22
Feb 12, 20262,300.002,350.002,285.002,300.002,295.72-201
Feb 11, 20262,300.002,300.002,300.002,300.002,295.723.68%32
Feb 10, 20262,255.002,280.602,218.412,218.412,214.28-2.01%11,013
Feb 9, 20262,264.002,264.002,264.002,264.002,259.7819.35%15
Feb 3, 20261,894.201,897.001,894.201,897.001,893.470.37%68
Jan 28, 20261,900.901,900.901,889.991,889.991,886.470.36%20
Jan 27, 20261,768.801,927.191,768.801,883.231,879.7221.72%642
Jan 12, 20261,554.991,554.991,547.211,547.221,544.340.01%92
Jan 9, 20261,547.001,547.001,547.001,547.001,544.12-0.51%128
Jan 8, 20261,554.991,554.991,554.991,554.991,552.09-2.50%42
Dec 30, 20251,594.851,594.851,594.851,594.851,591.88-0.45%36,089