GLW(GLW)
GLW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $224.43 | $226.00 | $207.73 | $221.05 | 45.40M |
| 6/25/2026 | $218.55 | $230.50 | $213.02 | $228.01 | 25.71M |
| 6/24/2026 | $194.42 | $217.09 | $190.93 | $205.83 | 19.23M |
| 6/23/2026 | $192.45 | $194.81 | $186.60 | $194.07 | 17.97M |
| 6/22/2026 | $200.48 | $212.39 | $196.00 | $209.83 | 18.57M |
| 6/18/2026 | $182.33 | $196.02 | $181.20 | $194.92 | 22.78M |
| 6/17/2026 | $179.04 | $180.82 | $172.75 | $175.40 | 11.09M |
| 6/16/2026 | $187.39 | $187.95 | $176.20 | $177.42 | 13.48M |
| 6/15/2026 | $187.47 | $190.00 | $185.23 | $187.88 | 9.19M |
| 6/12/2026 | $178.00 | $180.77 | $173.41 | $179.20 | 9.31M |
| 6/11/2026 | $169.50 | $177.31 | $168.24 | $176.55 | 9.89M |
| 6/10/2026 | $173.66 | $178.48 | $166.68 | $168.17 | 10.60M |
| 6/9/2026 | $190.41 | $190.41 | $166.00 | $173.94 | 16.67M |
| 6/8/2026 | $192.90 | $192.90 | $185.00 | $187.54 | 12.01M |
| 6/5/2026 | $189.38 | $190.11 | $174.30 | $177.58 | 15.68M |
| 6/4/2026 | $192.76 | $199.80 | $183.80 | $197.70 | 11.42M |
| 6/3/2026 | $201.00 | $208.57 | $195.70 | $200.76 | 12.29M |
| 6/2/2026 | $186.50 | $201.55 | $186.00 | $200.40 | 18.15M |
| 6/1/2026 | $176.11 | $178.84 | $172.43 | $176.70 | 10.90M |
| 5/29/2026 | $184.08 | $184.08 | $174.50 | $181.16 | 16.95M |
| 5/28/2026 | $192.17 | $195.23 | $182.34 | $182.97 | 9.72M |
| 5/27/2026 | $196.00 | $196.60 | $185.30 | $190.89 | 11.07M |
| 5/26/2026 | $198.90 | $199.93 | $191.20 | $196.17 | 9.07M |
| 5/22/2026 | $194.35 | $194.98 | $189.34 | $194.05 | 9.63M |
| 5/21/2026 | $182.00 | $193.75 | $179.50 | $191.89 | 14.41M |
| 5/20/2026 | $180.69 | $184.23 | $178.23 | $180.69 | 13.84M |
| 5/19/2026 | $173.83 | $180.50 | $169.80 | $175.83 | 11.51M |
| 5/18/2026 | $193.24 | $193.66 | $174.21 | $178.55 | 16.93M |
| 5/15/2026 | $198.11 | $200.79 | $191.81 | $191.81 | 17.22M |
| 5/14/2026 | $203.37 | $210.50 | $200.35 | $208.28 | 10.95M |
| 5/13/2026 | $207.84 | $211.79 | $196.08 | $206.51 | 15.45M |
| 5/12/2026 | $204.34 | $205.32 | $188.29 | $198.24 | 23.12M |
| 5/11/2026 | $194.00 | $208.92 | $191.66 | $207.39 | 22.40M |
| 5/8/2026 | $187.21 | $198.25 | $184.98 | $186.94 | 20.59M |
| 5/7/2026 | $186.82 | $187.21 | $178.00 | $182.40 | 20.24M |
| 5/6/2026 | $189.38 | $195.81 | $175.31 | $181.57 | 32.98M |
| 5/5/2026 | $164.43 | $170.20 | $160.32 | $162.10 | 12.39M |
| 5/4/2026 | $163.16 | $163.68 | $158.31 | $159.96 | 8.51M |
| 5/1/2026 | $162.02 | $163.97 | $157.70 | $158.26 | 7.18M |
| 4/30/2026 | $155.82 | $165.00 | $149.14 | $164.24 | 12.88M |
| 4/29/2026 | $155.53 | $155.53 | $148.17 | $151.90 | 13.74M |
| 4/28/2026 | $151.09 | $162.00 | $149.75 | $153.05 | 20.39M |
| 4/27/2026 | $176.30 | $177.00 | $165.52 | $168.01 | 11.76M |
| 4/24/2026 | $171.81 | $179.08 | $170.34 | $175.89 | 10.22M |
| 4/23/2026 | $168.30 | $172.54 | $166.51 | $169.50 | 5.48M |
| 4/22/2026 | $168.00 | $172.95 | $163.07 | $168.76 | 7.05M |
| 4/21/2026 | $166.46 | $170.27 | $163.81 | $165.45 | 6.94M |
| 4/20/2026 | $166.08 | $168.59 | $162.51 | $165.38 | 8.57M |
| 4/17/2026 | $168.20 | $170.10 | $163.25 | $164.38 | 10.35M |
| 4/16/2026 | $163.38 | $166.85 | $158.50 | $166.08 | 13.15M |
| 4/15/2026 | $171.62 | $173.77 | $164.02 | $168.27 | 8.87M |
| 4/14/2026 | $173.65 | $174.71 | $165.82 | $172.82 | 9.21M |
| 4/13/2026 | $169.65 | $175.61 | $169.65 | $175.17 | 7.21M |
| 4/10/2026 | $172.61 | $176.75 | $167.97 | $171.24 | 9.91M |
| 4/9/2026 | $167.88 | $172.22 | $166.60 | $169.80 | 11.96M |
| 4/8/2026 | $156.95 | $165.24 | $156.02 | $165.10 | 15.26M |
| 4/7/2026 | $142.48 | $148.90 | $141.49 | $148.52 | 7.79M |
| 4/6/2026 | $147.41 | $149.40 | $141.72 | $146.50 | 11.94M |
| 4/2/2026 | $136.39 | $148.18 | $136.35 | $147.92 | 11.56M |
| 4/1/2026 | $138.00 | $144.70 | $137.90 | $142.38 | 12.31M |
| 3/31/2026 | $131.40 | $135.99 | $128.40 | $135.97 | 10.79M |
| 3/30/2026 | $140.79 | $141.89 | $126.68 | $128.55 | 14.30M |