FRA:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	142.46	147.18	142.04	146.94	-	2.18%	1,781
Apr 22, 2026	143.12	143.80	142.46	143.80	143.80	1.81%	75
Apr 21, 2026	140.70	142.02	140.70	141.24	141.24	1.16%	250
Apr 20, 2026	138.42	142.50	138.40	139.62	139.62	0.19%	243
Apr 17, 2026	141.22	142.38	139.32	139.36	139.36	1.32%	563
Apr 16, 2026	143.92	143.92	135.76	137.54	137.54	-2.72%	437
Apr 15, 2026	144.34	146.00	141.38	141.38	141.38	-3.16%	494
Apr 14, 2026	148.88	149.88	142.46	146.00	146.00	-1.04%	519
Apr 13, 2026	143.34	147.54	143.34	147.54	147.54	0.37%	220
Apr 10, 2026	147.02	150.98	146.00	147.00	147.00	1.24%	224
Apr 9, 2026	140.78	146.26	139.66	145.20	145.20	3.55%	1,133
Apr 8, 2026	134.88	140.22	134.64	140.22	140.22	10.13%	331
Apr 7, 2026	127.36	127.36	126.72	127.32	127.32	6.76%	142
Apr 2, 2026	118.80	119.26	118.80	119.26	119.26	-3.43%	125
Apr 1, 2026	119.16	124.20	119.16	123.50	123.50	8.16%	75
Mar 31, 2026	110.78	114.18	110.78	114.18	114.18	-0.80%	3
Mar 30, 2026	118.22	122.20	115.10	115.10	115.10	-0.03%	146
Mar 27, 2026	118.94	119.80	114.86	115.14	115.14	-2.22%	798
Mar 26, 2026	124.20	124.20	117.76	117.76	117.76	-7.22%	273
Mar 25, 2026	125.02	129.06	124.64	126.92	126.92	2.77%	909
Mar 24, 2026	114.70	125.48	114.58	123.50	123.50	7.15%	128
Mar 23, 2026	105.32	115.26	104.96	115.26	115.26	3.58%	377
Mar 20, 2026	114.06	114.06	111.28	111.28	111.28	-3.60%	250
Mar 19, 2026	111.94	115.44	111.50	115.44	115.44	0.03%	159
Mar 18, 2026	114.00	116.66	114.00	115.40	115.40	3.48%	111
Mar 17, 2026	110.66	111.52	110.66	111.52	111.52	-3.61%	5
Mar 16, 2026	114.60	116.64	114.08	115.70	115.70	1.97%	1,023
Mar 13, 2026	112.40	113.46	111.80	113.46	113.46	0.76%	135
Mar 12, 2026	112.18	112.92	112.14	112.60	112.60	-1.52%	312
Mar 11, 2026	117.34	117.34	114.34	114.34	114.34	-3.07%	549
Mar 10, 2026	114.28	119.24	114.28	117.96	117.96	4.39%	430
Mar 9, 2026	103.26	113.00	102.84	113.00	113.00	2.19%	2,045
Mar 6, 2026	115.86	115.86	110.34	110.58	110.58	-8.55%	891
Mar 5, 2026	124.24	124.24	119.72	120.92	120.92	-6.70%	477
Mar 4, 2026	124.38	131.16	124.38	129.60	129.60	-0.61%	1,895
Mar 3, 2026	129.54	131.70	125.16	130.40	130.40	-2.95%	845
Mar 2, 2026	126.08	135.68	124.52	134.36	134.36	4.07%	2,163
Feb 27, 2026	127.78	130.46	124.68	129.10	129.10	2.09%	1,530
Feb 26, 2026	136.72	136.94	126.46	126.46	126.22	-7.65%	1,199
Feb 25, 2026	129.60	136.94	129.46	136.94	136.68	5.71%	1,150
Feb 24, 2026	125.38	129.54	124.50	129.54	129.30	6.41%	1,306
Feb 23, 2026	117.50	124.62	117.50	121.74	121.51	3.08%	2,171
Feb 20, 2026	110.92	118.10	110.76	118.10	117.88	4.59%	138
Feb 19, 2026	111.86	112.92	111.86	112.92	112.71	1.27%	72
Feb 18, 2026	110.76	111.50	110.76	111.50	111.29	-0.68%	10
Feb 17, 2026	111.36	112.38	111.36	112.26	112.05	-0.51%	277
Feb 16, 2026	112.62	113.84	112.62	112.84	112.63	2.06%	280
Feb 13, 2026	108.92	110.56	105.50	110.56	110.35	-2.16%	582
Feb 12, 2026	112.10	114.36	112.10	113.00	112.79	3.57%	741
Feb 11, 2026	107.08	109.10	107.08	109.10	108.90	-0.55%	185