ETR:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	129.02	130.42	126.70	129.22	129.22	-2.02%	2,604
Oct 12, 2026	139.56	139.56	131.86	131.88	131.88	-5.73%	821
Oct 9, 2026	139.66	140.92	135.22	139.90	139.90	0.32%	6,842
Oct 8, 2026	143.38	143.48	139.46	139.46	139.46	-5.37%	1,495
Oct 7, 2026	149.64	149.64	145.50	147.38	147.38	-1.01%	9,832
Oct 6, 2026	142.32	150.00	141.86	148.88	148.88	4.02%	1,934
Oct 5, 2026	147.78	148.26	142.58	143.12	143.12	-1.50%	6,109
Oct 2, 2026	143.62	146.16	142.24	145.30	145.30	3.18%	3,727
Oct 1, 2026	138.90	141.24	134.78	140.82	140.82	4.76%	3,932
Sep 30, 2026	139.66	141.40	134.42	134.42	134.42	-3.31%	4,352
Sep 29, 2026	133.74	141.68	133.74	139.02	139.02	5.16%	8,189
Sep 28, 2026	134.32	136.56	131.88	132.20	132.20	-3.12%	1,240
Sep 25, 2026	137.44	137.90	135.68	136.46	136.46	1.84%	928
Sep 24, 2026	132.94	135.84	131.90	134.00	134.00	-1.41%	2,395
Sep 23, 2026	140.02	140.76	134.94	135.92	135.92	-1.99%	1,621
Sep 22, 2026	137.14	139.46	135.76	138.68	138.68	-0.20%	2,301
Sep 21, 2026	133.48	138.96	133.40	138.96	138.96	5.58%	2,250
Sep 18, 2026	131.40	133.22	130.46	131.62	131.62	1.92%	8,001
Sep 17, 2026	127.74	133.84	127.48	129.14	129.14	1.97%	2,560
Sep 16, 2026	126.78	128.54	126.22	126.64	126.64	1.56%	12,418
Sep 15, 2026	125.50	126.24	122.98	124.70	124.70	-2.36%	2,112
Sep 14, 2026	135.18	136.56	126.00	127.72	127.72	-11.70%	5,001
Sep 11, 2026	141.56	144.64	139.96	144.64	144.64	1.36%	3,654
Sep 10, 2026	144.00	144.02	140.46	142.70	142.70	-1.56%	1,461
Sep 9, 2026	143.64	146.52	141.24	144.96	144.96	0.19%	2,271
Sep 8, 2026	134.64	144.92	132.28	144.68	144.68	7.73%	3,674
Sep 7, 2026	134.42	136.40	132.48	134.30	134.30	3.16%	364
Sep 4, 2026	126.40	130.18	126.40	130.18	130.18	4.11%	1,273
Sep 3, 2026	123.92	125.04	119.92	125.04	125.04	0.32%	830
Sep 2, 2026	124.66	126.22	123.06	124.64	124.64	-0.94%	1,798
Sep 1, 2026	128.12	128.12	124.20	125.82	125.82	-0.87%	1,290
Aug 31, 2026	128.64	128.64	126.44	126.92	126.92	-1.95%	422
Aug 28, 2026	130.50	130.50	129.16	129.68	129.44	-1.74%	226
Aug 27, 2026	134.00	139.98	130.24	131.98	131.73	3.29%	2,498
Aug 26, 2026	124.02	129.06	124.02	127.78	127.54	1.14%	1,490
Aug 25, 2026	127.16	129.72	126.34	126.34	126.10	2.10%	158
Aug 24, 2026	124.40	125.06	121.96	123.74	123.51	-3.39%	1,289
Aug 21, 2026	130.52	132.70	127.10	128.08	127.84	-0.47%	1,317
Aug 20, 2026	132.70	132.70	127.86	128.68	128.44	-1.50%	3,207
Aug 19, 2026	138.72	140.08	130.00	130.64	130.40	-5.39%	6,137
Aug 18, 2026	146.12	146.12	137.16	138.08	137.82	-8.58%	2,640
Aug 17, 2026	147.48	151.38	143.88	151.04	150.76	5.68%	2,214
Aug 14, 2026	137.68	143.54	137.00	142.92	142.65	-0.75%	2,292
Aug 13, 2026	144.54	145.26	142.16	144.00	143.73	-0.01%	2,808
Aug 12, 2026	140.12	146.50	140.12	144.02	143.75	4.68%	1,420
Aug 11, 2026	137.66	139.68	136.28	137.58	137.32	-2.05%	2,280
Aug 10, 2026	146.38	147.86	140.12	140.46	140.20	-2.94%	4,455
Aug 7, 2026	139.82	145.94	139.82	144.72	144.45	3.98%	3,836
Aug 6, 2026	134.86	141.32	131.70	139.18	138.92	1.27%	7,551
Aug 5, 2026	140.76	140.82	134.50	137.44	137.18	1.48%	3,952