The highest closing price for Corning (GLW) last month was $49.89, on March 24. It was down 9.3% for the month. The latest price is $45.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $45.17 | $45.79 | $44.13 | $45.78 | 9,881,630 |
March 28 2025 | $46.34 | $46.88 | $45.56 | $45.86 | 3,752,517 |
March 27 2025 | $46.81 | $47.09 | $46.30 | $46.56 | 5,470,046 |
March 26 2025 | $49.14 | $49.25 | $46.94 | $47.10 | 5,601,471 |
March 25 2025 | $49.84 | $49.89 | $48.69 | $48.99 | 4,027,660 |
March 24 2025 | $49.51 | $50.06 | $49.30 | $49.89 | 5,165,615 |
March 21 2025 | $48.26 | $48.63 | $47.55 | $48.53 | 10,771,370 |
March 20 2025 | $48.10 | $49.32 | $47.92 | $48.67 | 7,407,960 |
March 19 2025 | $47.96 | $49.42 | $47.57 | $48.76 | 8,842,881 |
March 18 2025 | $47.16 | $48.29 | $46.49 | $47.27 | 11,169,060 |
March 17 2025 | $46.73 | $47.29 | $46.18 | $46.86 | 7,214,002 |
March 14 2025 | $46.19 | $47.08 | $45.76 | $46.75 | 7,619,274 |
March 13 2025 | $45.54 | $45.97 | $45.01 | $45.60 | 5,620,698 |
March 12 2025 | $45.90 | $46.25 | $44.88 | $45.40 | 6,324,710 |
March 11 2025 | $44.81 | $45.71 | $44.33 | $44.91 | 6,771,832 |
March 10 2025 | $44.67 | $45.40 | $44.27 | $45.01 | 5,428,156 |
March 07 2025 | $45.40 | $45.95 | $44.10 | $45.93 | 6,412,860 |
March 06 2025 | $46.24 | $46.99 | $45.41 | $45.51 | 5,394,070 |
March 05 2025 | $46.87 | $47.36 | $46.39 | $47.04 | 5,721,764 |
March 04 2025 | $47.25 | $47.43 | $45.69 | $46.49 | 9,970,616 |
March 03 2025 | $50.47 | $50.60 | $47.95 | $48.25 | 4,810,910 |
Daily pricing data for Corning dates back to 5/1/1989, and may be incomplete.
