Stockscreener 앱 받기
3.64%
Corning Inc 주식 (GLW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $164.0 | $157.7 | $6.28 | 7,148,845.0 | -3.64% |
| 2026-04-30 | $165.0 | $149.1 | $15.86 | 12,836,149.0 | +8.12% |
| 2026-04-29 | $155.5 | $148.2 | $7.36 | 13,633,041.0 | -0.75% |
| 2026-04-28 | $162.0 | $149.8 | $12.25 | 20,307,223.0 | -8.90% |
| 2026-04-27 | $177.0 | $165.5 | $11.48 | 11,717,112.0 | -4.48% |
| 2026-04-24 | $179.1 | $170.3 | $8.74 | 10,176,813.0 | +3.77% |
| 2026-04-23 | $172.5 | $166.5 | $6.03 | 5,464,750.0 | +0.44% |
| 2026-04-22 | $172.9 | $163.1 | $9.88 | 7,039,173.0 | +2.00% |
| 2026-04-21 | $170.3 | $163.8 | $6.46 | 6,925,422.0 | +0.04% |
| 2026-04-20 | $168.6 | $162.5 | $6.08 | 8,551,498.0 | +0.61% |
| 2026-04-17 | $170.1 | $163.2 | $6.85 | 10,334,210.0 | -1.02% |
| 2026-04-16 | $166.8 | $158.5 | $8.35 | 13,135,827.0 | -1.30% |
| 2026-04-15 | $173.8 | $164.0 | $9.75 | 8,859,877.0 | -2.63% |
| 2026-04-14 | $174.7 | $165.8 | $8.89 | 9,201,643.0 | -1.34% |
| 2026-04-13 | $175.6 | $169.7 | $5.96 | 7,181,529.0 | +2.30% |
| 2026-04-10 | $176.8 | $168.0 | $8.78 | 9,872,142.0 | +0.85% |
| 2026-04-09 | $172.2 | $166.6 | $5.62 | 11,936,982.0 | +2.85% |
| 2026-04-08 | $165.2 | $156.0 | $9.22 | 15,210,225.0 | +11.16% |
| 2026-04-07 | $148.9 | $141.5 | $7.41 | 7,591,204.0 | +1.38% |
| 2026-04-06 | $149.4 | $141.7 | $7.68 | 11,907,820.0 | -0.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $164.0 | $157.7 | $6.28 | 7,148,845.0 | +0.00% |
| 2026-04 | $179.1 | $136.3 | $42.74 | 232,882,558.0 | +16.39% |
| 2026-03 | $160.4 | $120.0 | $40.44 | 296,355,988.0 | -9.58% |
| 2026-02 | $162.1 | $103.0 | $59.05 | 242,957,058.0 | +45.65% |
| 2026-01 | $114.0 | $83.95 | $30.04 | 154,684,320.0 | +17.92% |
Corning Inc 주식 (GLW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $96.64 | $81.67 | $14.97 | 123,215,012.0 | +5.53% |
| 2025-11 | $90.61 | $77.39 | $13.22 | 126,003,298.0 | -5.48% |
| 2025-10 | $92.57 | $80.88 | $11.69 | 169,768,703.0 | +8.59% |
| 2025-09 | $82.21 | $66.14 | $16.07 | 210,289,117.0 | +22.38% |
| 2025-08 | $69.29 | $61.44 | $7.85 | 106,553,984.0 | +5.99% |
| 2025-07 | $63.91 | $51.32 | $12.59 | 107,407,335.0 | +20.25% |
| 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
| 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% |
3.37%
2.28%
자본화:
|
볼륨(24시간):