VIE:GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	131.14	131.14	131.14	131.14	-	-5.49%	-
Jul 16, 2026	149.64	149.64	138.76	138.76	138.76	-8.02%	309
Jul 15, 2026	166.36	166.36	150.86	150.86	150.86	-9.20%	48
Jul 14, 2026	163.30	169.78	163.30	166.14	166.14	0.37%	587
Jul 13, 2026	159.64	165.52	159.64	165.52	165.52	-0.04%	310
Jul 10, 2026	169.04	169.04	163.82	165.58	165.58	-3.93%	683
Jul 9, 2026	169.34	174.82	168.86	172.36	172.36	8.04%	276
Jul 8, 2026	158.38	160.80	154.04	159.54	159.54	-0.60%	721
Jul 7, 2026	166.30	166.64	160.50	160.50	160.50	-8.04%	631
Jul 6, 2026	175.48	180.64	173.76	174.54	174.54	-0.54%	1,282
Jul 3, 2026	178.86	182.02	173.76	175.48	175.48	-1.70%	1,061
Jul 2, 2026	186.10	196.48	178.52	178.52	178.52	-9.17%	1,570
Jul 1, 2026	218.10	219.15	196.54	196.54	196.54	-14.10%	394
Jun 30, 2026	227.80	231.95	218.95	228.80	228.80	8.38%	3,660
Jun 29, 2026	199.64	211.10	195.96	211.10	211.10	14.36%	1,613
Jun 26, 2026	195.44	196.86	184.60	184.60	184.60	-5.58%	1,286
Jun 25, 2026	194.22	197.84	190.92	195.50	195.50	4.50%	3,440
Jun 24, 2026	173.16	187.08	168.64	187.08	187.08	12.86%	2,219
Jun 23, 2026	175.44	175.90	164.90	165.76	165.76	-4.77%	3,137
Jun 22, 2026	174.94	177.86	173.72	174.06	174.06	3.36%	542
Jun 19, 2026	168.50	169.00	168.40	168.40	168.40	4.70%	-
Jun 18, 2026	155.52	161.16	155.52	160.84	160.84	5.80%	402
Jun 17, 2026	155.42	156.22	151.00	152.02	152.02	-1.25%	173
Jun 16, 2026	163.38	163.42	153.94	153.94	153.94	-4.72%	244
Jun 15, 2026	160.74	161.90	160.74	161.56	161.56	4.26%	178
Jun 12, 2026	151.36	155.50	150.68	154.96	154.96	4.43%	463
Jun 11, 2026	147.68	151.98	147.68	148.38	148.38	0.32%	426
Jun 10, 2026	149.98	151.14	146.18	147.90	147.90	-1.79%	255
Jun 9, 2026	166.40	168.62	150.60	150.60	150.60	-8.00%	346
Jun 8, 2026	154.48	166.76	154.48	163.70	163.70	2.26%	226
Jun 5, 2026	164.68	164.88	160.08	160.08	160.08	-4.40%	158
Jun 4, 2026	168.68	168.68	159.48	167.44	167.44	-4.01%	450
Jun 3, 2026	175.52	177.10	169.88	174.44	174.44	1.77%	658
Jun 2, 2026	153.78	171.40	153.78	171.40	171.40	12.87%	293
Jun 1, 2026	155.88	155.88	150.32	151.86	151.86	1.13%	323
May 29, 2026	158.54	159.06	150.16	150.16	150.16	-7.72%	-
May 27, 2026	168.84	170.12	162.96	162.96	162.72	-3.62%	-
May 26, 2026	169.60	170.88	168.96	169.08	168.83	0.38%	-
May 25, 2026	168.72	169.26	168.44	168.44	168.19	1.57%	-
May 22, 2026	167.70	167.70	165.16	165.84	165.60	2.52%	-
May 21, 2026	156.44	161.76	156.44	161.76	161.52	3.18%	145
May 20, 2026	153.10	157.48	153.10	156.78	156.55	4.76%	178
May 19, 2026	152.82	154.74	149.66	149.66	149.44	-3.03%	155
May 18, 2026	163.32	167.76	154.34	154.34	154.11	-8.90%	613
May 15, 2026	173.32	173.60	169.42	169.42	169.17	-4.57%	538
May 14, 2026	176.42	177.54	172.82	177.54	177.28	2.68%	271
May 13, 2026	175.16	179.20	170.68	172.90	172.65	5.67%	205
May 12, 2026	174.02	181.00	163.62	163.62	163.38	-5.73%	462
May 11, 2026	160.48	173.56	158.94	173.56	173.30	6.35%	540
May 8, 2026	161.32	165.16	158.32	163.20	162.96	4.83%	696