Stockscreener 앱 받기
1.48%
시간 외 거래:
Corning Inc 주식 (GLW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $51.10 | $50.08 | $1.02 | 5,169,920.0 | +1.48% |
| 2025-06-02 | $50.06 | $49.09 | $0.965 | 5,080,407.0 | +0.91% |
| 2025-05-30 | $49.77 | $48.88 | $0.895 | 12,838,729.0 | -0.74% |
| 2025-05-29 | $50.19 | $49.46 | $0.725 | 5,305,413.0 | +1.03% |
| 2025-05-28 | $50.05 | $49.22 | $0.83 | 4,823,626.0 | -0.94% |
| 2025-05-27 | $49.95 | $48.62 | $1.33 | 5,718,211.0 | +3.23% |
| 2025-05-23 | $48.48 | $47.67 | $0.815 | 3,600,004.0 | -0.39% |
| 2025-05-22 | $48.91 | $47.94 | $0.97 | 7,647,675.0 | +0.77% |
| 2025-05-21 | $49.23 | $47.68 | $1.55 | 9,069,344.0 | +0.42% |
| 2025-05-20 | $48.07 | $47.57 | $0.4975 | 5,581,262.0 | -0.31% |
| 2025-05-19 | $48.43 | $47.40 | $1.03 | 5,600,364.0 | -0.19% |
| 2025-05-16 | $48.26 | $47.42 | $0.84 | 4,618,865.0 | +1.30% |
| 2025-05-15 | $47.65 | $46.84 | $0.815 | 4,750,183.0 | +1.26% |
| 2025-05-14 | $47.86 | $46.77 | $1.09 | 4,895,571.0 | -1.28% |
| 2025-05-13 | $48.15 | $46.85 | $1.30 | 5,414,038.0 | +1.38% |
| 2025-05-12 | $47.31 | $46.34 | $0.975 | 4,915,952.0 | +4.19% |
| 2025-05-09 | $45.57 | $44.83 | $0.745 | 2,570,734.0 | +0.07% |
| 2025-05-08 | $45.77 | $45.01 | $0.76 | 3,355,001.0 | +0.45% |
| 2025-05-07 | $45.03 | $44.33 | $0.71 | 2,924,301.0 | +0.20% |
| 2025-05-06 | $45.14 | $44.56 | $0.58 | 2,472,314.0 | -1.43% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $51.10 | $49.09 | $2.01 | 15,420,247.0 | +2.40% |
| 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
| 월 | 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
| 월 | 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% |
1.29%
자본화:
|
볼륨(24시간):