FRA:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	106.80	108.50	102.10	102.10	102.10	-3.79%	52
Nov 12, 2026	105.92	107.18	104.20	106.38	106.13	-3.47%	171
Nov 11, 2026	104.80	111.36	104.80	110.20	109.94	10.78%	151
Nov 10, 2026	101.54	103.60	99.31	99.48	99.24	-2.78%	257
Nov 9, 2026	93.62	102.32	93.62	102.32	102.08	7.71%	146
Nov 6, 2026	94.97	99.67	94.97	95.00	94.77	4.19%	42
Nov 5, 2026	102.16	103.08	91.18	91.18	90.96	-12.39%	329
Nov 4, 2026	111.28	111.28	103.86	104.08	103.83	-8.81%	83
Nov 3, 2026	108.86	114.14	108.86	114.14	113.87	1.24%	180
Nov 2, 2026	112.38	112.74	110.74	112.74	112.47	4.89%	50
Oct 30, 2026	108.88	108.88	107.10	107.48	107.22	-4.46%	330
Oct 29, 2026	113.86	114.82	112.50	112.50	112.23	-0.32%	293
Oct 28, 2026	114.86	116.00	112.86	112.86	112.59	-0.91%	65
Oct 27, 2026	112.94	116.68	112.94	113.90	113.63	3.55%	120
Oct 26, 2026	109.56	110.48	109.56	110.00	109.74	-2.33%	95
Oct 23, 2026	111.90	112.62	111.90	112.62	112.35	-2.48%	8
Oct 22, 2026	115.48	115.48	115.48	115.48	115.21	-4.56%	-
Oct 21, 2026	121.30	121.30	119.92	121.00	120.71	3.00%	115
Oct 20, 2026	115.64	117.48	115.64	117.48	117.20	-0.86%	46
Oct 19, 2026	121.56	121.56	118.50	118.50	118.22	-4.87%	89
Oct 16, 2026	124.18	124.56	124.18	124.56	124.26	3.80%	15
Oct 15, 2026	120.92	122.10	119.86	120.00	119.71	-7.65%	397
Oct 14, 2026	129.94	129.94	129.94	129.94	129.63	-1.26%	-
Oct 13, 2026	128.98	131.60	128.90	131.60	131.29	0.21%	292
Oct 12, 2026	139.22	139.22	131.32	131.32	131.01	-6.29%	378
Oct 9, 2026	138.10	140.76	137.64	140.14	139.81	2.53%	415
Oct 8, 2026	144.08	144.08	136.68	136.68	136.35	-6.65%	25
Oct 7, 2026	148.38	149.94	146.00	146.42	146.07	-2.62%	508
Oct 6, 2026	142.08	150.36	142.08	150.36	150.00	5.47%	250
Oct 5, 2026	148.34	148.34	142.56	142.56	142.22	-1.68%	247
Oct 2, 2026	142.84	145.24	142.84	145.00	144.65	3.17%	195
Oct 1, 2026	138.54	140.54	138.54	140.54	140.21	4.15%	100
Sep 30, 2026	139.24	141.00	134.94	134.94	134.62	-3.61%	244
Sep 29, 2026	131.86	140.00	131.86	140.00	139.67	6.14%	469
Sep 28, 2026	133.60	133.60	131.90	131.90	131.59	-3.68%	18
Sep 25, 2026	136.86	137.26	136.30	136.94	136.61	2.12%	422
Sep 24, 2026	133.08	135.22	131.46	134.10	133.78	-1.43%	132
Sep 23, 2026	139.54	140.10	136.04	136.04	135.72	-1.97%	150
Sep 22, 2026	137.40	139.70	137.34	138.78	138.45	-0.16%	1,438
Sep 21, 2026	132.56	139.00	132.56	139.00	138.67	6.43%	520
Sep 18, 2026	130.32	133.46	130.32	130.60	130.29	1.01%	700
Sep 17, 2026	126.70	131.70	126.70	129.30	128.99	1.86%	410
Sep 16, 2026	125.60	126.94	125.60	126.94	126.64	2.22%	20
Sep 15, 2026	124.82	125.50	123.00	124.18	123.88	-1.83%	194
Sep 14, 2026	135.72	135.72	126.50	126.50	126.20	-12.14%	1,461
Sep 11, 2026	140.24	143.98	140.24	143.98	143.64	1.77%	215
Sep 10, 2026	143.86	144.20	140.04	141.48	141.14	-2.72%	357
Sep 9, 2026	143.60	145.44	141.14	145.44	145.09	0.54%	568
Sep 8, 2026	134.02	145.48	134.02	144.66	144.32	6.21%	1,661
Sep 7, 2026	133.12	136.20	133.12	136.20	135.88	4.18%	634