55.36
price down icon0.65%   -0.36
after-market 시간 외 거래: 55.55 0.19 +0.34%
loading

Corning Inc 주식 (GLW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $56.00 $54.89 $1.11 4,707,132.0 -0.65%
2025-07-24 $56.07 $55.50 $0.57 5,138,077.0 -0.14%
2025-07-23 $56.20 $55.75 $0.45 3,261,860.0 +3.30%
2025-07-22 $54.13 $53.29 $0.84 3,864,340.0 +0.22%
2025-07-21 $54.42 $53.68 $0.74 2,993,072.0 -0.20%
2025-07-18 $54.44 $53.78 $0.66 2,501,781.0 -0.35%
2025-07-17 $54.32 $53.18 $1.14 3,897,460.0 +2.32%
2025-07-16 $53.02 $52.19 $0.825 3,335,953.0 +0.86%
2025-07-15 $53.63 $52.48 $1.15 3,778,861.0 -1.13%
2025-07-14 $54.00 $51.32 $2.68 4,908,686.0 +2.95%
2025-07-11 $52.11 $51.47 $0.64 4,078,422.0 -1.26%
2025-07-10 $52.70 $51.98 $0.715 4,344,956.0 -0.59%
2025-07-09 $53.16 $52.33 $0.835 3,086,029.0 -0.30%
2025-07-08 $53.13 $52.49 $0.64 4,314,129.0 +0.67%
2025-07-07 $53.20 $52.31 $0.895 3,221,588.0 -1.24%
2025-07-03 $53.27 $52.83 $0.445 2,066,041.0 +0.61%
2025-07-02 $52.75 $52.13 $0.62 3,135,936.0 +0.25%
2025-07-01 $52.72 $51.99 $0.725 5,817,371.0 +0.00%
2025-06-30 $52.86 $51.99 $0.87 5,298,025.0 +1.49%
2025-06-27 $52.28 $51.52 $0.76 5,277,834.0 +0.23%

Corning Inc 주식 (GLW) 연도별 가격 이력

이 심층 분석에서는 Corning Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corning Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Corning Inc 주식 (GLW) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $56.20 $51.32 $4.88 73,158,826.0 +5.27%
2025-06 $52.86 $49.09 $3.77 81,823,989.0 +6.05%
2025-05 $50.19 $44.33 $5.86 108,505,496.0 +11.74%
2025-04 $46.93 $37.31 $9.62 147,261,537.0 -3.06%
2025-03 $50.60 $44.10 $6.50 131,117,062.0 -8.71%
2025-02 $54.31 $48.32 $5.99 84,971,683.0 -3.71%
2025-01 $55.33 $46.19 $9.14 126,798,244.0 +9.60%

Corning Inc 주식 (GLW) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $50.00 $46.38 $3.62 72,195,197.0 -2.73%
2024-11 $49.40 $45.83 $3.57 80,203,614.0 +2.27%
2024-10 $51.03 $44.02 $7.01 107,811,950.0 +5.40%
2024-09 $45.60 $40.34 $5.27 85,636,201.0 +7.89%
2024-08 $42.67 $37.18 $5.49 98,653,337.0 +4.60%
2024-07 $46.39 $37.60 $8.79 227,773,747.0 +2.99%
2024-06 $40.46 $36.58 $3.88 151,293,772.0 +4.27%
2024-05 $37.28 $32.84 $4.44 113,350,343.0 +11.62%
2024-04 $34.47 $30.72 $3.75 95,976,267.0 +1.27%
2024-03 $33.56 $32.07 $1.49 95,359,172.0 +2.23%
2024-02 $32.77 $30.96 $1.81 85,247,533.0 -0.77%
2024-01 $33.87 $29.71 $4.16 114,921,960.0 +6.70%

Corning Inc 주식 (GLW) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $30.80 $28.25 $2.55 87,005,603.0 +6.88%
2023-11 $29.19 $26.41 $2.78 74,523,539.0 +6.46%
2023-10 $30.34 $25.26 $5.08 92,507,881.0 -12.18%
2023-09 $33.26 $29.89 $3.37 63,029,319.0 -7.16%
2023-08 $34.12 $31.65 $2.47 71,114,576.0 -3.30%
2023-07 $35.97 $32.81 $3.16 91,065,494.0 -3.14%
2023-06 $36.02 $30.58 $5.44 113,878,932.0 +13.73%
2023-05 $33.41 $30.48 $2.93 95,476,715.0 -7.25%
2023-04 $35.27 $32.03 $3.24 92,750,812.0 -5.84%
2023-03 $36.01 $32.11 $3.90 94,787,383.0 +3.92%
2023-02 $36.44 $33.90 $2.54 75,561,677.0 -1.91%
2023-01 $37.10 $31.94 $5.16 100,878,198.0 +8.36%
electronic_components TEL
$208.06
price up icon 1.20%
electronic_components JBL
$222.55
price up icon 1.90%
electronic_components CLS
$170.22
price up icon 3.81%
$49.99
price up icon 0.64%
electronic_components FN
$308.89
price up icon 1.33%
자본화:     |  볼륨(24시간):