GLW(GLW)
GLW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $135.41 | $140.10 | $134.04 | $136.81 | 8.49M |
| 3/26/2026 | $142.40 | $143.00 | $134.50 | $135.32 | 11.26M |
| 3/25/2026 | $144.81 | $150.25 | $143.35 | $146.35 | 13.33M |
| 3/24/2026 | $131.68 | $145.50 | $130.26 | $142.01 | 21.06M |
| 3/23/2026 | $128.07 | $135.26 | $127.09 | $130.97 | 13.44M |
| 3/20/2026 | $132.36 | $134.78 | $124.41 | $124.58 | 22.23M |
| 3/19/2026 | $125.96 | $134.25 | $123.90 | $133.08 | 11.16M |
| 3/18/2026 | $132.01 | $135.28 | $129.48 | $129.86 | 10.63M |
| 3/17/2026 | $128.36 | $131.65 | $124.60 | $129.89 | 10.25M |
| 3/16/2026 | $133.94 | $135.28 | $131.42 | $132.05 | 9.24M |
| 3/13/2026 | $131.21 | $133.24 | $128.45 | $129.12 | 6.67M |
| 3/12/2026 | $130.20 | $131.78 | $126.90 | $129.77 | 8.02M |
| 3/11/2026 | $133.67 | $135.33 | $129.20 | $131.76 | 13.33M |
| 3/10/2026 | $132.01 | $139.63 | $131.29 | $136.22 | 16.87M |
| 3/9/2026 | $121.00 | $129.61 | $120.01 | $129.05 | 15.93M |
| 3/6/2026 | $129.44 | $132.08 | $122.38 | $123.29 | 19.12M |
| 3/5/2026 | $136.16 | $143.35 | $131.71 | $134.74 | 18.29M |
| 3/4/2026 | $151.00 | $153.44 | $143.34 | $144.84 | 12.68M |
| 3/3/2026 | $151.75 | $152.00 | $141.40 | $147.57 | 14.82M |
| 3/2/2026 | $153.45 | $160.45 | $152.76 | $157.86 | 15.34M |
| 2/27/2026 | $148.99 | $154.50 | $146.61 | $150.38 | 14.56M |
| 2/26/2026 | $158.36 | $158.88 | $148.40 | $150.30 | 17.59M |
| 2/25/2026 | $153.88 | $162.10 | $152.65 | $160.43 | 17.98M |
| 2/24/2026 | $148.00 | $152.91 | $145.75 | $151.59 | 15.04M |
| 2/23/2026 | $142.10 | $148.70 | $141.01 | $145.25 | 18.56M |
| 2/20/2026 | $129.94 | $140.27 | $129.79 | $139.51 | 10.97M |
| 2/19/2026 | $132.00 | $134.00 | $128.88 | $129.99 | 9.17M |
| 2/18/2026 | $131.53 | $135.91 | $131.31 | $132.01 | 8.26M |
| 2/17/2026 | $131.87 | $133.78 | $128.41 | $130.52 | 12.10M |
| 2/13/2026 | $130.41 | $133.60 | $124.80 | $133.46 | 10.95M |
| 2/12/2026 | $133.31 | $136.82 | $131.40 | $131.50 | 12.28M |
| 2/11/2026 | $131.35 | $134.39 | $126.83 | $132.90 | 10.03M |
| 2/10/2026 | $129.01 | $132.50 | $127.79 | $128.10 | 12.71M |
| 2/9/2026 | $124.00 | $132.32 | $123.80 | $131.39 | 15.70M |
| 2/6/2026 | $114.90 | $122.56 | $113.33 | $122.16 | 12.15M |
| 2/5/2026 | $107.55 | $113.44 | $105.65 | $112.79 | 9.93M |
| 2/4/2026 | $113.57 | $116.30 | $107.80 | $109.69 | 12.47M |
| 2/3/2026 | $117.30 | $117.30 | $109.60 | $112.79 | 11.60M |
| 2/2/2026 | $103.25 | $110.86 | $103.05 | $110.36 | 11.93M |
| 1/30/2026 | $103.61 | $107.64 | $101.86 | $103.25 | 13.38M |
| 1/29/2026 | $104.98 | $105.48 | $99.50 | $103.00 | 11.68M |
| 1/28/2026 | $107.89 | $112.90 | $103.77 | $104.28 | 18.53M |
| 1/27/2026 | $102.07 | $113.99 | $100.97 | $109.74 | 25.45M |
| 1/26/2026 | $93.12 | $95.55 | $92.30 | $94.95 | 5.59M |
| 1/23/2026 | $93.21 | $93.89 | $91.01 | $93.30 | 4.25M |
| 1/22/2026 | $95.00 | $95.65 | $92.64 | $94.28 | 5.76M |
| 1/21/2026 | $93.13 | $94.46 | $91.55 | $93.52 | 3.86M |
| 1/20/2026 | $91.39 | $93.48 | $91.27 | $92.57 | 4.57M |