Quantcast

Historical Stock Prices

GLW 
$31.43
*  
0.54
1.69%
Get GLW Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading GLW now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 31.55 32.02 31.34 31.43 3,204,073
12/13/2018 32.17 32.355 31.67 31.97 4,378,202
12/12/2018 32.22 32.58 31.965 31.98 4,948,187
12/11/2018 32.3 32.46 31.56 31.59 5,185,928
12/10/2018 31.32 31.855 30.87 31.76 5,486,866
12/07/2018 32.25 32.78 31.27 31.43 6,531,430
12/06/2018 31.49 32.28 30.66 32.27 9,305,544
12/04/2018 33.03 33.23 32.04 32.15 6,318,696
12/03/2018 32.81 33.49 32.81 33.39 5,621,904
11/30/2018 31.82 32.34 31.795 32.22 6,798,877
11/29/2018 32.19 32.25 31.85 31.86 3,330,587
11/28/2018 31.96 32.26 31.45 32.25 4,213,854
11/27/2018 31.14 31.67 30.93 31.58 3,941,045
11/26/2018 31.6 31.655 31.33 31.54 3,250,246
11/23/2018 30.32 31.48 30.27 31.17 2,617,685
11/21/2018 31.3 31.35 30.7 30.71 5,536,517
11/20/2018 30.34 31.17 30.27 30.85 4,983,341
11/19/2018 31.9 31.97 31.05 31.16 5,540,502
11/16/2018 31.75 32.37 31.67 32.03 6,183,481
11/15/2018 31.19 32.3 31.17 32.05 6,240,741
11/14/2018 32.27 32.72 31.52 31.59 6,916,610
11/13/2018 32.02 32.735 31.88 32.03 7,159,385
11/12/2018 33.15 33.2 31.67 31.71 8,464,282
11/09/2018 33.8 33.92 33.31 33.56 4,629,056
11/08/2018 33.73 34.11 33.61 34.1 3,628,934
11/07/2018 33.66 34.02 33.48 34.01 3,363,463
11/06/2018 33.08 33.61 33.05 33.38 3,127,630
11/05/2018 32.99 33.21 32.64 33.06 3,557,909
11/02/2018 33.26 33.36 32.69 32.91 5,034,050
11/01/2018 32.22 33.2 32.15 33.1 5,978,133
10/31/2018 31.75 32.48 31.63 31.95 6,893,429
10/30/2018 30.62 31.31 30.42 31.23 6,705,637
10/29/2018 31.29 31.49 30.14 30.59 6,117,169
10/26/2018 30.71 31.27 30.195 30.69 7,561,017
10/25/2018 31 31.54 30.64 31.45 7,932,343
10/24/2018 31.38 31.9 30.26 30.3 12,767,240
10/23/2018 29.24 31.8 28.17 31.41 17,716,410
10/22/2018 30.9 31.1099 30.605 30.83 7,754,301
10/19/2018 31.26 31.525 30.68 30.78 7,246,623
10/18/2018 32.09 32.25 31.02 31.17 7,125,862
10/17/2018 32.63 32.83 32.015 32.39 4,989,106
10/16/2018 32.18 33.37 32.03 32.64 5,848,328
10/15/2018 32.07 32.145 31.78 31.79 5,968,621
10/12/2018 32.02 32.25 31.53 32.13 7,891,119
10/11/2018 32.08 32.66 31.26 31.34 10,350,870
10/10/2018 33.92 33.98 32.22 32.32 12,137,680
10/09/2018 34.47 34.58 34.24 34.25 3,916,738
10/08/2018 34.6 34.765 34.25 34.47 5,006,457
10/05/2018 35.78 35.89 34.61 34.73 5,010,256
10/04/2018 35.14 35.76 34.96 35.7 5,846,193
10/03/2018 35.65 35.92 35.56 35.74 2,636,788
10/02/2018 35.27 35.64 35.19 35.47 2,616,943
10/01/2018 35.45 35.67 35.2 35.28 3,639,290
09/28/2018 35.24 35.4 35.17 35.3 3,564,451
09/27/2018 35.45 35.65 35.36 35.39 2,954,701
09/26/2018 35.52 35.825 35.37 35.4 4,859,575
09/25/2018 35.7 35.87 35.43 35.51 3,235,994
09/24/2018 35.87 35.94 35.5 35.69 3,177,675
09/21/2018 36.3 36.56 35.82 35.92 11,035,420
09/20/2018 35.44 36.36 35.35 36.13 7,402,866
09/19/2018 35.3 35.41 35 35.25 3,072,707
09/18/2018 35.33 35.47 35.07 35.27 5,178,639
09/17/2018 35.27 35.54 35.13 35.18 3,640,599
09/14/2018 35.6 36 35.195 35.27 6,803,854
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio