VIE:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	145.58	151.06	145.58	151.06	151.06	2.79%	26
Apr 23, 2026	142.26	146.96	142.26	146.96	146.96	3.45%	8
Apr 22, 2026	143.82	145.74	142.06	142.06	142.06	0.59%	255
Apr 21, 2026	140.98	142.18	140.98	141.22	141.22	-0.13%	3
Apr 20, 2026	139.12	142.96	138.20	141.40	141.40	1.35%	243
Apr 17, 2026	141.52	142.52	139.52	139.52	139.52	1.06%	327
Apr 16, 2026	143.52	143.64	135.44	138.06	138.06	-2.33%	232
Apr 15, 2026	145.18	146.50	141.36	141.36	141.36	-2.29%	201
Apr 14, 2026	148.68	149.78	144.68	144.68	144.68	-2.16%	91
Apr 13, 2026	144.46	147.88	143.82	147.88	147.88	0.09%	355
Apr 10, 2026	146.82	150.44	145.42	147.74	147.74	2.41%	213
Apr 9, 2026	141.16	144.26	140.28	144.26	144.26	6.50%	209
Apr 8, 2026	135.34	135.60	133.56	135.46	135.46	7.73%	305
Apr 7, 2026	126.34	127.74	122.78	125.74	125.74	-0.49%	116
Apr 2, 2026	119.64	126.36	116.50	126.36	126.36	4.88%	185
Apr 1, 2026	119.66	120.48	118.90	120.48	120.48	6.49%	329
Mar 31, 2026	111.68	114.32	111.68	113.14	113.14	0.32%	172
Mar 30, 2026	119.08	122.90	112.78	112.78	112.78	-4.08%	394
Mar 27, 2026	119.40	119.40	114.82	117.58	117.58	-1.29%	566
Mar 26, 2026	124.68	124.68	119.12	119.12	119.12	-6.76%	105
Mar 25, 2026	126.02	128.96	124.92	127.76	127.76	3.37%	949
Mar 24, 2026	115.66	123.60	112.44	123.60	123.60	9.09%	405
Mar 23, 2026	105.42	116.26	105.42	113.30	113.30	2.63%	1,750
Mar 20, 2026	114.82	115.86	110.40	110.40	110.40	-4.05%	538
Mar 19, 2026	112.34	115.06	108.14	115.06	115.06	-0.67%	261
Mar 18, 2026	115.70	117.66	114.04	115.84	115.84	2.24%	264
Mar 17, 2026	111.70	113.30	109.82	113.30	113.30	-1.85%	132
Mar 16, 2026	115.04	116.50	114.32	115.44	115.44	2.00%	134
Mar 13, 2026	112.24	114.30	112.24	113.18	113.18	-0.47%	162
Mar 12, 2026	112.80	114.36	111.04	113.72	113.72	-0.73%	609
Mar 11, 2026	116.86	117.14	113.84	114.56	114.56	-2.80%	775
Mar 10, 2026	114.54	117.86	113.26	117.86	117.86	8.93%	743
Mar 9, 2026	103.76	109.52	103.76	108.20	108.20	-1.85%	1,069
Mar 6, 2026	117.34	117.34	110.24	110.24	110.24	-8.15%	892
Mar 5, 2026	123.88	123.88	116.96	120.02	120.02	-4.56%	587
Mar 4, 2026	126.42	131.22	125.76	125.76	125.76	-1.49%	1,572
Mar 3, 2026	129.74	130.98	123.74	127.66	127.66	-3.74%	1,570
Mar 2, 2026	125.36	134.74	125.36	132.62	132.62	4.34%	1,266
Feb 27, 2026	128.78	128.78	123.66	127.10	127.10	-6.10%	264
Feb 25, 2026	129.18	135.36	129.18	135.36	135.12	6.30%	-
Feb 24, 2026	124.88	127.34	124.88	127.34	127.12	2.61%	-
Feb 23, 2026	117.64	124.10	117.64	124.10	123.88	4.87%	-
Feb 20, 2026	111.14	118.34	109.42	118.34	118.13	5.98%	5
Feb 19, 2026	112.40	112.82	111.56	111.66	111.46	-2.21%	276
Feb 18, 2026	110.82	114.18	110.82	114.18	113.98	2.11%	138
Feb 17, 2026	111.88	112.26	110.88	111.82	111.62	-0.29%	139
Feb 16, 2026	113.18	113.70	111.84	112.14	111.94	1.45%	8
Feb 13, 2026	110.16	110.86	106.38	110.54	110.35	-0.88%	341
Feb 12, 2026	112.38	113.14	111.52	111.52	111.32	1.11%	-
Feb 11, 2026	107.16	110.42	107.16	110.30	110.11	0.58%	446