FRA:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	118.80	119.26	118.80	119.26	119.26	-3.43%	125
Apr 1, 2026	119.16	124.20	119.16	123.50	123.50	8.16%	75
Mar 31, 2026	110.78	114.18	110.78	114.18	114.18	-0.80%	3
Mar 30, 2026	118.22	122.20	115.10	115.10	115.10	-0.03%	146
Mar 27, 2026	118.94	119.80	114.86	115.14	115.14	-2.22%	798
Mar 26, 2026	124.20	124.20	117.76	117.76	117.76	-7.22%	273
Mar 25, 2026	125.02	129.06	124.64	126.92	126.92	2.77%	909
Mar 24, 2026	114.70	125.48	114.58	123.50	123.50	7.15%	128
Mar 23, 2026	105.32	115.26	104.96	115.26	115.26	3.58%	377
Mar 20, 2026	114.06	114.06	111.28	111.28	111.28	-3.60%	250
Mar 19, 2026	111.94	115.44	111.50	115.44	115.44	0.03%	159
Mar 18, 2026	114.00	116.66	114.00	115.40	115.40	3.48%	111
Mar 17, 2026	110.66	111.52	110.66	111.52	111.52	-3.61%	5
Mar 16, 2026	114.60	116.64	114.08	115.70	115.70	1.97%	1,023
Mar 13, 2026	112.40	113.46	111.80	113.46	113.46	0.76%	135
Mar 12, 2026	112.18	112.92	112.14	112.60	112.60	-1.52%	312
Mar 11, 2026	117.34	117.34	114.34	114.34	114.34	-3.07%	549
Mar 10, 2026	114.28	119.24	114.28	117.96	117.96	4.39%	430
Mar 9, 2026	103.26	113.00	102.84	113.00	113.00	2.19%	2,045
Mar 6, 2026	115.86	115.86	110.34	110.58	110.58	-8.55%	891
Mar 5, 2026	124.24	124.24	119.72	120.92	120.92	-6.70%	477
Mar 4, 2026	124.38	131.16	124.38	129.60	129.60	-0.61%	1,895
Mar 3, 2026	129.54	131.70	125.16	130.40	130.40	-2.95%	845
Mar 2, 2026	126.08	135.68	124.52	134.36	134.36	4.07%	2,163
Feb 27, 2026	127.78	130.46	124.68	129.10	129.10	2.09%	1,530
Feb 26, 2026	136.72	136.94	126.46	126.46	126.22	-7.65%	1,199
Feb 25, 2026	129.60	136.94	129.46	136.94	136.68	5.71%	1,150
Feb 24, 2026	125.38	129.54	124.50	129.54	129.30	6.41%	1,306
Feb 23, 2026	117.50	124.62	117.50	121.74	121.51	3.08%	2,171
Feb 20, 2026	110.92	118.10	110.76	118.10	117.88	4.59%	138
Feb 19, 2026	111.86	112.92	111.86	112.92	112.71	1.27%	72
Feb 18, 2026	110.76	111.50	110.76	111.50	111.29	-0.68%	10
Feb 17, 2026	111.36	112.38	111.36	112.26	112.05	-0.51%	277
Feb 16, 2026	112.62	113.84	112.62	112.84	112.63	2.06%	280
Feb 13, 2026	108.92	110.56	105.50	110.56	110.35	-2.16%	582
Feb 12, 2026	112.10	114.36	112.10	113.00	112.79	3.57%	741
Feb 11, 2026	107.08	109.10	107.08	109.10	108.90	-0.55%	185
Feb 10, 2026	110.84	112.12	109.06	109.70	109.49	1.05%	874
Feb 9, 2026	105.72	110.40	103.32	108.56	108.36	6.43%	491
Feb 6, 2026	94.55	102.78	94.55	102.00	101.81	7.33%	374
Feb 5, 2026	92.60	95.64	91.20	95.03	94.85	2.18%	668
Feb 4, 2026	96.53	98.00	92.36	93.00	92.83	-4.32%	1,195
Feb 3, 2026	96.28	97.24	96.28	97.20	97.02	4.52%	231
Feb 2, 2026	84.78	93.51	84.78	93.00	92.83	4.18%	217
Jan 30, 2026	85.10	89.27	85.10	89.27	89.10	4.10%	14
Jan 29, 2026	86.54	89.00	85.75	85.75	85.59	-4.00%	1,086
Jan 28, 2026	94.93	97.72	87.59	89.32	89.15	-1.74%	320
Jan 27, 2026	80.41	95.15	80.41	90.90	90.73	16.18%	1,492
Jan 26, 2026	78.23	78.24	78.23	78.24	78.09	-0.45%	1,400
Jan 23, 2026	80.24	80.24	78.59	78.59	78.44	-1.36%	21