Corning Incorporated (BCBA:GLW)
Argentina
· Delayed Price · Currency is ARS 32,220
-540 (-1.65%)
At close: Dec 5, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,760.00 | 32,760.00 | 32,020.00 | 32,220.00 | 32,220.00 | -1.65% | 223 |
| Dec 4, 2025 | 32,240.00 | 32,980.00 | 32,240.00 | 32,760.00 | 32,760.00 | 4.33% | 159 |
| Dec 3, 2025 | 31,820.00 | 31,820.00 | 31,400.00 | 31,400.00 | 31,400.00 | -1.32% | 58 |
| Dec 2, 2025 | 31,940.00 | 31,960.00 | 31,680.00 | 31,820.00 | 31,820.00 | 1.08% | 47 |
| Dec 1, 2025 | 31,280.00 | 31,520.00 | 31,280.00 | 31,480.00 | 31,480.00 | -1.32% | 136 |
| Nov 28, 2025 | 31,980.00 | 32,020.00 | 31,780.00 | 31,900.00 | 31,900.00 | 5.77% | 71 |
| Nov 27, 2025 | 30,100.00 | 30,200.00 | 30,100.00 | 30,160.00 | 30,160.00 | -6.28% | 3 |
| Nov 26, 2025 | 31,920.00 | 32,180.00 | 31,920.00 | 32,180.00 | 32,180.00 | 1.45% | 12 |
| Nov 25, 2025 | 31,260.00 | 31,720.00 | 30,680.00 | 31,720.00 | 31,720.00 | 9.08% | 322 |
| Nov 20, 2025 | 30,780.00 | 30,780.00 | 29,080.00 | 29,080.00 | 29,080.00 | -3.26% | 29 |
| Nov 19, 2025 | 29,800.00 | 30,200.00 | 29,780.00 | 30,060.00 | 30,060.00 | 1.35% | 351 |
| Nov 18, 2025 | 29,860.00 | 29,860.00 | 29,320.00 | 29,660.00 | 29,660.00 | -0.40% | 12 |
| Nov 17, 2025 | 30,580.00 | 30,640.00 | 29,780.00 | 29,780.00 | 29,780.00 | -3.56% | 571 |
| Nov 14, 2025 | 29,580.00 | 31,160.00 | 29,580.00 | 30,880.00 | 30,880.00 | 2.32% | 3,225 |
| Nov 13, 2025 | 31,320.00 | 31,320.00 | 30,180.00 | 30,180.00 | 30,081.44 | -7.82% | 258 |
| Nov 12, 2025 | 32,560.00 | 33,120.00 | 32,560.00 | 32,740.00 | 32,633.08 | 1.43% | 97 |
| Nov 11, 2025 | 32,240.00 | 32,640.00 | 32,220.00 | 32,280.00 | 32,174.58 | -1.53% | 263 |
| Nov 10, 2025 | 32,220.00 | 32,780.00 | 32,220.00 | 32,780.00 | 32,672.95 | 4.33% | 803 |
| Nov 7, 2025 | 31,280.00 | 31,420.00 | 31,020.00 | 31,420.00 | 31,317.39 | -4.56% | 209 |
| Nov 6, 2025 | 32,920.00 | 32,920.00 | 32,920.00 | 32,920.00 | 32,812.49 | 0.30% | 1 |
| Nov 5, 2025 | 32,440.00 | 33,140.00 | 32,000.00 | 32,820.00 | 32,712.82 | 1.86% | 158 |
| Nov 4, 2025 | 32,460.00 | 32,500.00 | 32,220.00 | 32,220.00 | 32,114.78 | -3.30% | 835 |
| Nov 3, 2025 | 33,640.00 | 33,640.00 | 33,040.00 | 33,320.00 | 33,211.19 | -0.36% | 1,592 |
| Oct 31, 2025 | 34,220.00 | 34,220.00 | 33,020.00 | 33,440.00 | 33,330.79 | -0.95% | 340 |
| Oct 30, 2025 | 33,600.00 | 34,040.00 | 33,600.00 | 33,760.00 | 33,649.75 | 0.42% | 200 |
| Oct 29, 2025 | 33,160.00 | 34,000.00 | 33,160.00 | 33,620.00 | 33,510.21 | 4.67% | 8,814 |
| Oct 28, 2025 | 31,080.00 | 32,260.00 | 31,080.00 | 32,120.00 | 32,015.10 | -6.08% | 364 |
| Oct 27, 2025 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,088.31 | -0.35% | 20 |
| Oct 24, 2025 | 33,900.00 | 34,320.00 | 33,840.00 | 34,320.00 | 34,207.92 | 2.57% | 177 |
| Oct 23, 2025 | 33,960.00 | 34,000.00 | 33,460.00 | 33,460.00 | 33,350.73 | -0.95% | 329 |
| Oct 22, 2025 | 35,240.00 | 35,240.00 | 33,560.00 | 33,780.00 | 33,669.68 | -2.48% | 183 |
| Oct 21, 2025 | 33,660.00 | 34,700.00 | 33,660.00 | 34,640.00 | 34,526.87 | 3.16% | 213 |
| Oct 20, 2025 | 33,000.00 | 33,580.00 | 33,000.00 | 33,580.00 | 33,470.34 | 3.20% | 90 |
| Oct 17, 2025 | 32,040.00 | 32,820.00 | 31,660.00 | 32,540.00 | 32,433.73 | - | 54 |
| Oct 16, 2025 | 31,440.00 | 32,540.00 | 31,440.00 | 32,540.00 | 32,433.73 | 2.20% | 440 |
| Oct 15, 2025 | 31,480.00 | 31,840.00 | 31,380.00 | 31,840.00 | 31,736.02 | 2.45% | 20 |
| Oct 14, 2025 | 30,360.00 | 31,500.00 | 30,360.00 | 31,080.00 | 30,978.50 | 0.91% | 95 |
| Oct 13, 2025 | 31,000.00 | 31,000.00 | 30,520.00 | 30,800.00 | 30,699.42 | -2.65% | 39 |
| Oct 9, 2025 | 33,120.00 | 33,120.00 | 31,640.00 | 31,640.00 | 31,536.67 | -5.66% | 108 |
| Oct 8, 2025 | 32,960.00 | 33,740.00 | 32,960.00 | 33,540.00 | 33,430.47 | 1.76% | 108 |
| Oct 7, 2025 | 32,560.00 | 32,960.00 | 32,560.00 | 32,960.00 | 32,852.36 | 1.48% | 38 |
| Oct 6, 2025 | 32,600.00 | 32,600.00 | 32,480.00 | 32,480.00 | 32,373.93 | 1.75% | 81 |
| Oct 3, 2025 | 32,300.00 | 32,300.00 | 31,920.00 | 31,920.00 | 31,815.76 | -0.68% | 44 |
| Oct 2, 2025 | 32,800.00 | 32,800.00 | 32,000.00 | 32,140.00 | 32,035.04 | -1.77% | 158 |
| Oct 1, 2025 | 32,100.00 | 32,720.00 | 32,100.00 | 32,720.00 | 32,613.15 | 3.15% | 341 |
| Sep 30, 2025 | 30,100.00 | 31,720.00 | 30,100.00 | 31,720.00 | 31,616.41 | 5.73% | 306 |
| Sep 29, 2025 | 29,360.00 | 30,000.00 | 29,360.00 | 30,000.00 | 29,902.03 | 3.31% | 30 |
| Sep 26, 2025 | 27,600.00 | 29,140.00 | 27,600.00 | 29,040.00 | 28,945.16 | 4.99% | 312 |
| Sep 25, 2025 | 27,160.00 | 27,660.00 | 27,160.00 | 27,660.00 | 27,569.67 | -0.29% | 84 |
| Sep 24, 2025 | 28,040.00 | 28,120.00 | 27,700.00 | 27,740.00 | 27,649.41 | -3.14% | 249 |