ETR:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	138.28	140.56	135.84	135.94	135.94	0.61%	2,740
Apr 30, 2026	130.16	135.64	127.88	135.12	135.12	5.10%	3,693
Apr 29, 2026	132.62	134.64	127.62	128.56	128.56	-1.68%	2,401
Apr 28, 2026	143.80	145.24	124.14	130.76	130.76	-9.33%	14,155
Apr 27, 2026	150.88	151.68	141.66	144.22	144.22	-4.39%	2,875
Apr 24, 2026	145.90	151.14	144.84	150.84	150.84	2.65%	1,697
Apr 23, 2026	142.46	147.18	142.04	146.94	146.94	3.13%	2,603
Apr 22, 2026	143.46	145.56	139.98	142.48	142.48	0.89%	1,249
Apr 21, 2026	141.16	144.22	140.78	141.22	141.22	-0.07%	1,231
Apr 20, 2026	139.14	143.22	137.86	141.32	141.32	1.32%	4,230
Apr 17, 2026	141.78	143.10	138.56	139.48	139.48	0.82%	1,951
Apr 16, 2026	143.66	144.14	134.46	138.34	138.34	-2.19%	5,186
Apr 15, 2026	145.06	146.52	141.16	141.44	141.44	-2.23%	2,681
Apr 14, 2026	149.90	149.90	141.78	144.66	144.66	-2.19%	2,284
Apr 13, 2026	144.54	148.28	143.50	147.90	147.90	0.23%	8,516
Apr 10, 2026	147.20	150.00	143.70	147.56	147.56	1.93%	1,566
Apr 9, 2026	141.26	146.84	139.78	144.76	144.76	6.79%	1,564
Apr 8, 2026	135.32	137.40	133.38	135.56	135.56	7.91%	1,452
Apr 7, 2026	126.52	127.36	121.98	125.62	125.62	-0.44%	1,946
Apr 2, 2026	119.94	126.18	116.98	126.18	126.18	1.46%	1,776
Apr 1, 2026	119.64	124.66	118.10	124.36	124.36	10.01%	3,383
Mar 31, 2026	111.46	115.12	111.44	113.04	113.04	-0.41%	1,948
Mar 30, 2026	118.98	123.52	111.76	113.50	113.50	-3.50%	1,807
Mar 27, 2026	118.56	120.96	114.86	117.62	117.62	-1.16%	2,157
Mar 26, 2026	125.86	125.86	118.18	119.00	119.00	-6.90%	2,496
Mar 25, 2026	126.52	128.70	124.32	127.82	127.82	3.88%	5,412
Mar 24, 2026	115.98	123.98	111.98	123.04	123.04	8.21%	5,630
Mar 23, 2026	104.98	115.84	104.26	113.70	113.70	2.78%	9,273
Mar 20, 2026	114.60	116.20	110.62	110.62	110.62	-3.72%	3,495
Mar 19, 2026	112.48	114.90	108.46	114.90	114.90	-0.61%	1,847
Mar 18, 2026	116.22	117.46	113.90	115.60	115.60	1.99%	4,128
Mar 17, 2026	111.90	113.34	108.32	113.34	113.34	-1.75%	1,422
Mar 16, 2026	115.90	117.12	114.38	115.36	115.36	1.80%	2,168
Mar 13, 2026	112.72	114.42	111.60	113.32	113.32	-0.39%	1,174
Mar 12, 2026	113.18	114.14	111.50	113.76	113.76	-0.99%	2,104
Mar 11, 2026	116.58	117.64	112.72	114.90	114.90	-2.76%	2,834
Mar 10, 2026	115.06	118.92	112.22	118.16	118.16	9.27%	2,726
Mar 9, 2026	103.60	109.20	103.40	108.14	108.14	-1.99%	6,686
Mar 6, 2026	118.04	118.04	110.18	110.34	110.34	-7.82%	3,784
Mar 5, 2026	124.44	124.44	118.18	119.70	119.70	-4.65%	7,785
Mar 4, 2026	126.66	132.00	125.14	125.54	125.54	-1.81%	5,065
Mar 3, 2026	129.62	131.80	123.98	127.86	127.86	-3.71%	3,329
Mar 2, 2026	125.66	136.48	124.82	132.78	132.78	4.60%	8,289
Feb 27, 2026	129.82	130.62	123.64	126.94	126.94	-2.76%	5,263
Feb 26, 2026	137.02	138.44	128.12	130.54	130.30	-3.59%	1,166
Feb 25, 2026	129.40	136.04	129.40	135.40	135.15	6.45%	89,265
Feb 24, 2026	124.34	127.74	124.30	127.20	126.97	2.45%	1,115
Feb 23, 2026	117.22	125.48	116.52	124.16	123.93	4.65%	2,948
Feb 20, 2026	110.04	118.90	109.56	118.64	118.42	6.23%	3,105
Feb 19, 2026	112.62	112.84	111.10	111.68	111.48	-2.26%	752