FRA:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	175.04	178.02	175.04	178.02	-	6.38%	637
May 12, 2026	175.76	181.30	164.00	167.34	167.34	-4.66%	869
May 11, 2026	161.56	175.52	159.96	175.52	175.52	9.51%	534
May 8, 2026	160.94	167.52	157.82	160.28	160.28	3.89%	362
May 7, 2026	159.84	160.62	154.28	154.28	154.28	-1.29%	471
May 6, 2026	139.88	164.82	139.88	156.30	156.30	13.52%	1,692
May 5, 2026	137.24	143.20	137.00	137.68	137.68	0.50%	244
May 4, 2026	139.00	139.00	136.82	137.00	137.00	1.83%	191
Apr 30, 2026	130.52	135.56	130.00	134.54	134.54	4.33%	534
Apr 29, 2026	132.48	134.56	127.50	128.96	128.96	-1.27%	662
Apr 28, 2026	142.18	142.42	126.20	130.62	130.62	-8.87%	876
Apr 27, 2026	150.26	150.26	143.34	143.34	143.34	-3.80%	115
Apr 24, 2026	145.26	149.22	145.26	149.00	149.00	2.63%	1,115
Apr 23, 2026	141.76	145.18	141.76	145.18	145.18	0.96%	48
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