45.78
price down icon0.17%   -0.08
pre-market  시장 영업 전:  45.41   -0.37   -0.81%
loading

Corning Inc 주식 (GLW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-31 $45.79 $44.13 $1.66 9,879,710.0 -0.17%
2025-03-28 $46.88 $45.55 $1.33 3,751,789.0 -1.50%
2025-03-27 $47.09 $46.30 $0.79 5,296,250.0 -1.15%
2025-03-26 $49.25 $46.94 $2.31 5,470,906.0 -3.86%
2025-03-25 $49.89 $48.69 $1.20 3,922,962.0 -1.80%
2025-03-24 $50.06 $49.30 $0.76 4,841,242.0 +2.80%
2025-03-21 $48.63 $47.55 $1.08 9,902,857.0 -0.29%
2025-03-20 $49.32 $47.92 $1.40 7,164,595.0 -0.18%
2025-03-19 $49.41 $47.57 $1.84 8,436,403.0 +3.15%
2025-03-18 $48.29 $46.49 $1.80 10,999,056.0 +0.87%
2025-03-17 $47.29 $46.18 $1.11 6,552,160.0 +0.24%
2025-03-14 $47.08 $45.76 $1.32 7,258,908.0 +2.52%
2025-03-13 $45.97 $45.01 $0.96 5,478,688.0 +0.44%
2025-03-12 $46.25 $44.88 $1.38 6,203,135.0 +1.09%
2025-03-11 $45.71 $44.33 $1.38 6,549,164.0 -0.22%
2025-03-10 $45.40 $44.27 $1.13 5,213,790.0 -2.00%
2025-03-07 $45.95 $44.10 $1.84 4,999,914.0 +0.92%
2025-03-06 $46.99 $45.41 $1.59 5,325,856.0 -3.25%
2025-03-05 $47.36 $46.38 $0.975 5,514,258.0 +1.18%
2025-03-04 $46.92 $46.34 $0.582 3,694,415.0 -3.65%

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
2025-03 $50.60 $44.10 $6.50 140,996,772.0 -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
$141.32
price down icon 0.57%
electronic_components JBL
$136.07
price up icon 0.06%
$33.08
price down icon 0.30%
electronic_components CLS
$78.81
price down icon 4.69%
electronic_components FN
$197.51
price up icon 0.70%
자본화:     |  볼륨(24시간):