FRA:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	195.64	195.64	192.10	195.54	-	-0.91%	1,212
Jun 25, 2026	193.46	201.25	190.80	197.34	197.34	9.02%	2,267
Jun 24, 2026	173.70	190.00	172.92	181.02	181.02	6.63%	3,153
Jun 23, 2026	172.44	173.88	166.64	169.76	169.76	-7.60%	485
Jun 22, 2026	171.60	183.72	171.60	183.72	183.72	9.58%	383
Jun 19, 2026	169.94	169.98	167.66	167.66	167.66	-0.59%	312
Jun 18, 2026	155.80	168.66	155.80	168.66	168.66	9.22%	75
Jun 17, 2026	155.00	155.18	151.50	154.42	154.42	0.52%	98
Jun 16, 2026	161.74	162.88	153.62	153.62	153.62	-4.86%	1,381
Jun 15, 2026	161.10	161.68	160.88	161.46	161.46	3.38%	764
Jun 12, 2026	152.04	156.18	152.04	156.18	156.18	3.08%	462
Jun 11, 2026	145.68	151.52	145.68	151.52	151.52	4.04%	193
Jun 10, 2026	148.40	148.40	144.80	145.64	145.64	-1.03%	1,166
Jun 9, 2026	164.94	167.92	145.70	147.16	147.16	-9.07%	879
Jun 8, 2026	152.38	167.28	152.38	161.84	161.84	3.76%	553
Jun 5, 2026	165.88	165.88	155.98	155.98	155.98	-4.01%	280
Jun 4, 2026	168.54	170.22	161.96	162.50	162.50	-5.84%	160
Jun 3, 2026	174.98	178.04	168.68	172.58	172.58	0.31%	1,145
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