FRA:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	111.90	112.62	111.90	112.62	112.62	-2.48%	8
Oct 22, 2026	115.48	115.48	115.48	115.48	115.48	-4.56%	-
Oct 21, 2026	121.30	121.30	119.92	121.00	121.00	3.00%	115
Oct 20, 2026	115.64	117.48	115.64	117.48	117.48	-0.86%	46
Oct 19, 2026	121.56	121.56	118.50	118.50	118.50	-4.87%	89
Oct 16, 2026	124.18	124.56	124.18	124.56	124.56	3.80%	15
Oct 15, 2026	120.92	122.10	119.86	120.00	120.00	-7.65%	397
Oct 14, 2026	129.94	129.94	129.94	129.94	129.94	-1.26%	-
Oct 13, 2026	128.98	131.60	128.90	131.60	131.60	0.21%	292
Oct 12, 2026	139.22	139.22	131.32	131.32	131.32	-6.29%	378
Oct 9, 2026	138.10	140.76	137.64	140.14	140.14	2.53%	415
Oct 8, 2026	144.08	144.08	136.68	136.68	136.68	-6.65%	25
Oct 7, 2026	148.38	149.94	146.00	146.42	146.42	-2.62%	508
Oct 6, 2026	142.08	150.36	142.08	150.36	150.36	5.47%	250
Oct 5, 2026	148.34	148.34	142.56	142.56	142.56	-1.68%	247
Oct 2, 2026	142.84	145.24	142.84	145.00	145.00	3.17%	195
Oct 1, 2026	138.54	140.54	138.54	140.54	140.54	4.15%	100
Sep 30, 2026	139.24	141.00	134.94	134.94	134.94	-3.61%	244
Sep 29, 2026	131.86	140.00	131.86	140.00	140.00	6.14%	469
Sep 28, 2026	133.60	133.60	131.90	131.90	131.90	-3.68%	18
Sep 25, 2026	136.86	137.26	136.30	136.94	136.94	2.12%	422
Sep 24, 2026	133.08	135.22	131.46	134.10	134.10	-1.43%	132
Sep 23, 2026	139.54	140.10	136.04	136.04	136.04	-1.97%	150
Sep 22, 2026	137.40	139.70	137.34	138.78	138.78	-0.16%	1,438
Sep 21, 2026	132.56	139.00	132.56	139.00	139.00	6.43%	520
Sep 18, 2026	130.32	133.46	130.32	130.60	130.60	1.01%	700
Sep 17, 2026	126.70	131.70	126.70	129.30	129.30	1.86%	410
Sep 16, 2026	125.60	126.94	125.60	126.94	126.94	2.22%	20
Sep 15, 2026	124.82	125.50	123.00	124.18	124.18	-1.83%	194
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