FRA:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	175.76	177.06	168.92	171.32	-	-0.42%	1,162
Jun 2, 2026	152.70	172.04	152.70	172.04	172.04	13.65%	1,754
Jun 1, 2026	155.92	155.92	150.10	151.38	151.38	0.57%	300
May 29, 2026	157.28	159.12	150.52	150.52	150.52	-5.27%	441
May 28, 2026	161.42	162.62	159.14	159.14	158.90	-2.25%	93
May 27, 2026	169.38	169.38	162.64	162.80	162.55	-5.19%	615
May 26, 2026	169.38	171.72	166.72	171.72	171.46	1.61%	533
May 25, 2026	169.40	169.60	168.02	169.00	168.74	1.97%	1,394
May 22, 2026	166.68	168.22	165.22	165.74	165.49	0.45%	429
May 21, 2026	157.64	165.04	157.20	165.00	164.75	6.36%	561
May 20, 2026	151.62	157.76	151.62	155.14	154.91	1.72%	673
May 19, 2026	151.14	153.92	146.74	152.52	152.29	-0.70%	674
May 18, 2026	162.24	166.76	149.96	153.60	153.37	-9.73%	599
May 15, 2026	170.54	173.32	168.62	170.16	169.90	-1.39%	860
May 14, 2026	175.88	177.38	172.56	172.56	172.30	-2.39%	556
May 13, 2026	173.56	180.00	172.42	176.78	176.51	5.64%	687
May 12, 2026	175.76	181.30	164.00	167.34	167.09	-4.66%	869
May 11, 2026	161.56	175.52	159.96	175.52	175.26	9.51%	534
May 8, 2026	160.94	167.52	157.82	160.28	160.04	3.89%	362
May 7, 2026	159.84	160.62	154.28	154.28	154.05	-1.29%	471
May 6, 2026	139.88	164.82	139.88	156.30	156.06	13.52%	1,692
May 5, 2026	137.24	143.20	137.00	137.68	137.47	0.50%	244
May 4, 2026	139.00	139.00	136.82	137.00	136.79	1.83%	191
Apr 30, 2026	130.52	135.56	130.00	134.54	134.34	4.33%	534
Apr 29, 2026	132.48	134.56	127.50	128.96	128.77	-1.27%	662
Apr 28, 2026	142.18	142.42	126.20	130.62	130.42	-8.87%	876
Apr 27, 2026	150.26	150.26	143.34	143.34	143.12	-3.80%	115
Apr 24, 2026	145.26	149.22	145.26	149.00	148.78	2.63%	1,115
Apr 23, 2026	141.76	145.18	141.76	145.18	144.96	0.96%	48
Apr 22, 2026	143.12	143.80	142.46	143.80	143.58	1.81%	75
Apr 21, 2026	140.70	142.02	140.70	141.24	141.03	1.16%	250
Apr 20, 2026	138.42	142.50	138.40	139.62	139.41	0.19%	243
Apr 17, 2026	141.22	142.38	139.32	139.36	139.15	1.32%	563
Apr 16, 2026	143.92	143.92	135.76	137.54	137.33	-2.72%	437
Apr 15, 2026	144.34	146.00	141.38	141.38	141.17	-3.16%	494
Apr 14, 2026	148.88	149.88	142.46	146.00	145.78	-1.04%	519
Apr 13, 2026	143.34	147.54	143.34	147.54	147.32	0.37%	220
Apr 10, 2026	147.02	150.98	146.00	147.00	146.78	1.24%	224
Apr 9, 2026	140.78	146.26	139.66	145.20	144.98	3.55%	1,133
Apr 8, 2026	134.88	140.22	134.64	140.22	140.01	10.13%	331
Apr 7, 2026	127.36	127.36	126.72	127.32	127.13	6.76%	142
Apr 2, 2026	118.80	119.26	118.80	119.26	119.08	-3.43%	125
Apr 1, 2026	119.16	124.20	119.16	123.50	123.31	8.16%	75
Mar 31, 2026	110.78	114.18	110.78	114.18	114.01	-0.80%	3
Mar 30, 2026	118.22	122.20	115.10	115.10	114.93	-0.03%	146
Mar 27, 2026	118.94	119.80	114.86	115.14	114.97	-2.22%	798
Mar 26, 2026	124.20	124.20	117.76	117.76	117.58	-7.22%	273
Mar 25, 2026	125.02	129.06	124.64	126.92	126.73	2.77%	909
Mar 24, 2026	114.70	125.48	114.58	123.50	123.31	7.15%	128
Mar 23, 2026	105.32	115.26	104.96	115.26	115.09	3.58%	377