FRA:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	135.72	135.72	126.50	126.50	126.50	-12.14%	1,461
Sep 11, 2026	140.24	143.98	140.24	143.98	143.98	1.77%	215
Sep 10, 2026	143.86	144.20	140.04	141.48	141.48	-2.72%	357
Sep 9, 2026	143.60	145.44	141.14	145.44	145.44	0.54%	568
Sep 8, 2026	134.02	145.48	134.02	144.66	144.66	6.21%	1,661
Sep 7, 2026	133.12	136.20	133.12	136.20	136.20	4.18%	634
Sep 4, 2026	126.58	130.74	126.58	130.74	130.74	4.88%	54
Sep 3, 2026	123.66	124.66	123.66	124.66	124.66	0.16%	31
Sep 2, 2026	124.10	124.46	124.10	124.46	124.46	0.48%	20
Sep 1, 2026	127.76	127.76	123.86	123.86	123.86	-3.84%	466
Aug 31, 2026	127.66	128.82	127.66	128.80	128.80	0.82%	95
Aug 28, 2026	128.90	131.32	128.00	128.00	127.76	-1.66%	327
Aug 27, 2026	133.58	135.50	129.16	130.16	129.91	2.07%	627
Aug 26, 2026	125.58	127.52	125.58	127.52	127.28	1.11%	50
Aug 25, 2026	126.24	127.28	126.12	126.12	125.88	2.20%	54
Aug 24, 2026	123.62	124.34	122.94	123.40	123.17	-3.77%	274
Aug 21, 2026	130.24	131.40	128.24	128.24	128.00	-2.92%	29
Aug 20, 2026	132.10	132.10	132.10	132.10	131.85	2.01%	-
Aug 19, 2026	134.26	138.66	129.50	129.50	129.26	-8.64%	1,057
Aug 18, 2026	144.04	145.70	141.74	141.74	141.47	-7.01%	325
Aug 17, 2026	146.10	152.42	146.10	152.42	152.13	6.20%	40
Aug 14, 2026	137.52	143.52	137.52	143.52	143.25	0.49%	424
Aug 13, 2026	145.04	145.04	142.82	142.82	142.55	-0.90%	139
Aug 12, 2026	139.16	144.12	139.16	144.12	143.85	4.63%	285
Aug 11, 2026	137.48	139.30	135.60	137.74	137.48	-1.61%	79
Aug 10, 2026	145.82	147.60	140.00	140.00	139.74	-1.55%	109
Aug 7, 2026	139.00	142.58	139.00	142.20	141.93	1.82%	40
Aug 6, 2026	134.64	139.66	134.64	139.66	139.40	2.11%	400
Aug 5, 2026	142.32	142.32	135.98	136.78	136.52	-2.05%	770
Aug 4, 2026	130.38	140.18	130.38	139.64	139.38	9.40%	758
Aug 3, 2026	123.16	128.22	117.50	127.64	127.40	3.79%	1,603
Jul 31, 2026	123.62	124.32	120.72	122.98	122.75	4.56%	962
Jul 30, 2026	107.64	117.62	107.06	117.62	117.40	8.91%	1,252
Jul 29, 2026	107.98	113.64	107.98	108.00	107.80	-0.22%	710
Jul 28, 2026	121.02	121.58	101.56	108.24	108.04	-12.00%	2,305
Jul 27, 2026	131.84	132.44	121.60	123.00	122.77	-5.06%	330
Jul 24, 2026	135.60	136.34	128.50	129.56	129.32	-6.28%	668
Jul 23, 2026	136.60	139.80	136.30	138.24	137.98	1.65%	143
Jul 22, 2026	138.52	138.90	136.00	136.00	135.74	-4.57%	31
Jul 21, 2026	138.12	142.52	138.12	142.52	142.25	5.21%	310
Jul 20, 2026	135.06	138.24	135.06	135.46	135.20	-1.63%	181
Jul 17, 2026	131.74	137.98	129.12	137.70	137.44	0.13%	1,227
Jul 16, 2026	150.58	150.58	136.48	137.52	137.26	-7.52%	785
Jul 15, 2026	165.60	165.86	148.70	148.70	148.42	-9.75%	125
Jul 14, 2026	162.54	164.76	162.54	164.76	164.45	1.01%	15
Jul 13, 2026	160.54	163.12	159.94	163.12	162.81	-0.32%	215
Jul 10, 2026	169.00	169.00	163.64	163.64	163.33	-4.88%	187
Jul 9, 2026	164.32	173.92	164.32	172.04	171.72	6.75%	487
Jul 8, 2026	160.94	161.16	153.10	161.16	160.86	0.32%	187
Jul 7, 2026	163.68	165.98	160.00	160.64	160.34	-5.51%	600