Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GLW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 33.72 | 0.15 | 0.45% | 33.68 | 33.87 | 33.5102 | 4,490,109 |
| May 02 2024 | 33.57 | 0.09 | 0.27% | 33.76 | 33.80 | 33.075 | 5,213,560 |
| May 01 2024 | 33.48 | 0.10 | 0.30% | 33.51 | 34.06 | 32.84 | 9,865,326 |
| Apr 30 2024 | 33.38 | 1.60 | 5.03% | 33.12 | 34.47 | 33.06 | 12,883,830 |
| Apr 29 2024 | 31.78 | 0.45 | 1.44% | 31.37 | 31.80 | 31.37 | 5,595,649 |
| Apr 26 2024 | 31.33 | -0.02 | -0.06% | 31.32 | 31.74 | 31.28 | 3,689,939 |
| Apr 25 2024 | 31.35 | -0.17 | -0.54% | 31.42 | 31.68 | 31.195 | 3,770,096 |
| Apr 24 2024 | 31.52 | -0.01 | -0.03% | 31.54 | 31.71 | 31.32 | 3,218,674 |
| Apr 23 2024 | 31.53 | -0.02 | -0.06% | 31.57 | 31.86 | 31.48 | 3,186,547 |
| Apr 22 2024 | 31.55 | 0.28 | 0.90% | 31.50 | 31.77 | 31.28 | 3,520,256 |
| Apr 19 2024 | 31.27 | 0.36 | 1.16% | 30.91 | 31.39 | 30.91 | 4,636,522 |
| Apr 18 2024 | 30.91 | -0.07 | -0.23% | 31.05 | 31.13 | 30.72 | 4,653,681 |
| Apr 17 2024 | 30.98 | 0.06 | 0.19% | 31.01 | 31.44 | 30.95 | 5,182,760 |
| Apr 16 2024 | 30.92 | -0.37 | -1.18% | 31.39 | 31.44 | 30.90 | 5,754,370 |
| Apr 15 2024 | 31.29 | -0.20 | -0.64% | 31.83 | 32.04 | 31.255 | 3,385,027 |
| Apr 12 2024 | 31.49 | -0.78 | -2.42% | 31.92 | 32.05 | 31.38 | 3,330,098 |
| Apr 11 2024 | 32.27 | 0.32 | 1.00% | 32.42 | 32.53 | 32.03 | 5,991,263 |
| Apr 10 2024 | 31.95 | -0.60 | -1.84% | 32.07 | 32.18 | 31.74 | 4,155,325 |
| Apr 09 2024 | 32.55 | 0.36 | 1.12% | 32.23 | 32.57 | 32.10 | 4,344,870 |
| Apr 08 2024 | 32.19 | -0.35 | -1.08% | 32.79 | 32.79 | 32.19 | 4,923,718 |
| Apr 05 2024 | 32.54 | 0.17 | 0.53% | 32.33 | 32.645 | 32.275 | 4,532,209 |
| Apr 04 2024 | 32.37 | -0.20 | -0.61% | 32.97 | 32.995 | 32.27 | 4,417,513 |
| Apr 03 2024 | 32.57 | 0.06 | 0.18% | 32.50 | 32.74 | 32.41 | 2,985,701 |
| Apr 02 2024 | 32.51 | -0.16 | -0.49% | 32.54 | 32.70 | 32.44 | 5,084,586 |
| Apr 01 2024 | 32.67 | -0.29 | -0.88% | 32.94 | 33.01 | 32.64 | 2,304,518 |
| Mar 28 2024 | 32.96 | -0.06 | -0.18% | 33.10 | 33.3202 | 32.88 | 3,939,063 |
| Mar 27 2024 | 33.02 | 0.71 | 2.20% | 32.50 | 33.04 | 32.38 | 4,046,933 |
| Mar 26 2024 | 32.31 | -0.16 | -0.49% | 32.58 | 32.69 | 32.29 | 5,452,183 |
| Mar 25 2024 | 32.47 | -0.10 | -0.31% | 32.54 | 32.71 | 32.45 | 2,579,166 |
| Mar 22 2024 | 32.57 | -0.56 | -1.69% | 32.98 | 33.015 | 32.54 | 4,144,427 |
| Mar 21 2024 | 33.13 | 0.46 | 1.41% | 32.86 | 33.34 | 32.815 | 5,398,171 |
| Mar 20 2024 | 32.67 | 0.12 | 0.37% | 32.55 | 32.79 | 32.41 | 5,431,607 |
| Mar 19 2024 | 32.55 | 0.22 | 0.68% | 32.04 | 32.55 | 32.04 | 4,040,560 |
| Mar 18 2024 | 32.33 | -0.18 | -0.55% | 32.68 | 32.68 | 32.265 | 6,909,895 |
| Mar 15 2024 | 32.51 | -0.02 | -0.06% | 32.44 | 32.60 | 32.37 | 8,404,980 |
| Mar 14 2024 | 32.53 | -0.20 | -0.61% | 32.66 | 32.74 | 32.22 | 3,889,635 |
| Mar 13 2024 | 32.73 | -0.16 | -0.49% | 33.00 | 33.04 | 32.605 | 3,826,801 |
| Mar 12 2024 | 32.89 | -0.01 | -0.03% | 32.90 | 32.995 | 32.70 | 3,364,188 |
| Mar 11 2024 | 32.90 | 0.19 | 0.58% | 32.80 | 32.94 | 32.4581 | 3,051,334 |
| Mar 08 2024 | 32.71 | 0.11 | 0.34% | 32.73 | 32.885 | 32.51 | 3,836,087 |
| Mar 07 2024 | 32.60 | -0.21 | -0.64% | 32.86 | 32.90 | 32.26 | 6,428,223 |
| Mar 06 2024 | 32.81 | 0.31 | 0.95% | 32.70 | 33.16 | 32.655 | 3,821,754 |
| Mar 05 2024 | 32.50 | -0.88 | -2.64% | 33.20 | 33.28 | 32.28 | 6,456,696 |
| Mar 04 2024 | 33.38 | 0.93 | 2.87% | 32.49 | 33.56 | 32.28 | 5,846,040 |
| Mar 01 2024 | 32.45 | 0.21 | 0.65% | 32.29 | 32.62 | 32.08 | 4,710,919 |
| Feb 29 2024 | 32.24 | 0.15 | 0.47% | 32.26 | 32.40 | 32.125 | 6,684,506 |
| Feb 28 2024 | 32.09 | -0.34 | -1.05% | 32.03 | 32.22 | 31.81 | 3,000,360 |
| Feb 27 2024 | 32.43 | -0.08 | -0.25% | 32.66 | 32.76 | 32.34 | 2,530,420 |
| Feb 26 2024 | 32.51 | -0.18 | -0.55% | 32.61 | 32.77 | 32.505 | 4,066,320 |
| Feb 23 2024 | 32.69 | 0.00 | 0.00% | 32.72 | 32.77 | 32.46 | 2,885,315 |
| Feb 22 2024 | 32.69 | 0.44 | 1.36% | 32.30 | 32.72 | 32.09 | 4,716,703 |
| Feb 21 2024 | 32.25 | -0.04 | -0.12% | 32.20 | 32.46 | 32.05 | 3,922,364 |
| Feb 20 2024 | 32.29 | 0.38 | 1.19% | 31.64 | 32.30 | 31.63 | 5,561,934 |
| Feb 16 2024 | 31.91 | -0.12 | -0.37% | 31.93 | 32.21 | 31.73 | 3,358,263 |
| Feb 15 2024 | 32.03 | 0.28 | 0.88% | 31.81 | 32.215 | 31.81 | 3,589,046 |
| Feb 14 2024 | 31.75 | 0.47 | 1.50% | 31.59 | 31.8099 | 31.405 | 3,885,036 |
| Feb 13 2024 | 31.28 | -0.90 | -2.80% | 31.67 | 31.83 | 30.965 | 5,065,168 |
| Feb 12 2024 | 32.18 | 0.14 | 0.44% | 32.03 | 32.375 | 31.91 | 3,206,308 |
| Feb 09 2024 | 32.04 | 0.31 | 0.98% | 31.65 | 32.05 | 31.58 | 2,844,072 |
| Feb 08 2024 | 31.73 | -0.06 | -0.19% | 31.71 | 31.81 | 31.53 | 3,542,542 |
| Feb 07 2024 | 31.79 | -0.25 | -0.78% | 32.06 | 32.12 | 31.56 | 3,955,840 |
| Feb 06 2024 | 32.04 | 0.03 | 0.09% | 32.11 | 32.195 | 31.95 | 3,984,520 |
| Feb 05 2024 | 32.01 | -0.24 | -0.74% | 31.99 | 32.15 | 31.72 | 9,025,914 |
