GLW weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.49 |
| 2017 | 1.02 |
| 2017 | 0.36 |
| 2017 | 7.62 |
| 2017 | 0.56 |
| 2017 | 0.38 |
| 2017 | 4.26 |
| 2017 | 0.25 |
| 2017 | 1.12 |
| 2017 | -0.65 |
| 2017 | -1.27 |
| 2017 | 0.37 |
| 2017 | -0.41 |
| 2017 | -0.96 |
| 2017 | -1.83 |
| 2017 | 2.19 |
| 2017 | 5.37 |
| 2017 | -0.07 |
| 2017 |
In the last 52 weeks, GLW increased in 32 and decreased in 20. The average return for this period was +1.19%, while the median return was +1.36%. Maximum gain was +11.70% on 2025-08-01 and maximum loss was -13.50% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, GLW increased in 32 and decreased in 20. The average return for this period was +1.19%, while the median return was +1.36%. Maximum gain was +11.70% on 2025-08-01 and maximum loss was -13.50% on 2025-04-04.
In the last 52 weeks, GLW increased in 32 and decreased in 20. The average return for this period was +1.19%, while the median return was +1.36%. Maximum gain was +11.70% on 2025-08-01 and maximum loss was -13.50% on 2025-04-04.
| 2025-12-26 | 89.8 | 89.6 | -0.3% |
| 2025-12-19 | 89.2 | 87.9 | -1.5% |
| 2025-12-12 | 87.2 | 88.3 | +1.3% |
| 2025-12-05 | 83.4 | 86.0 | +3.1% |
| 2025-11-28 | 80.1 | 84.2 | +5.2% |
| 2025-11-21 | 81.6 | 79.5 | -2.6% |
| 2025-11-14 | 87.9 | 82.1 | -6.6% |
| 2025-11-07 | 89.7 | 85.5 | -4.7% |
| 2025-10-31 | 88.6 | 89.1 | +0.5% |
| 2025-10-24 | 85.2 | 87.4 | +2.6% |
| 2025-10-17 | 85.1 | 84.5 | -0.7% |
| 2025-10-10 | 84.1 | 83.0 | -1.3% |
| 2025-10-03 | 79.9 | 83.6 | +4.6% |
| 2025-09-26 | 79.4 | 79.4 | -0.1% |
| 2025-09-19 | 77.8 | 79.6 | +2.3% |
| 2025-09-12 | 71.5 | 77.0 | +7.8% |
| 2025-09-05 | 67.0 | 71.2 | +6.3% |
| 2025-08-29 | 65.8 | 67.0 | +1.9% |
| 2025-08-22 | 65.2 | 65.8 | +0.8% |
| 2025-08-15 | 65.9 | 65.4 | -0.7% |
| 2025-08-08 | 63.0 | 65.8 | +4.4% |
| 2025-08-01 | 55.6 | 62.1 | +11.7% |
| 2025-07-25 | 54.0 | 55.4 | +2.5% |
| 2025-07-18 | 51.5 | 54.0 | +4.8% |
| 2025-07-11 | 52.9 | 51.6 | -2.5% |
| 2025-07-03 | 52.0 | 53.0 | +2.0% |
| 2025-06-27 | 50.4 | 51.8 | +2.8% |
| 2025-06-20 | 50.1 | 50.4 | +0.6% |
| 2025-06-13 | 50.8 | 49.6 | -2.4% |
| 2025-06-06 | 49.2 | 50.7 | +3.1% |
| 0.35 |
| 2017 | -0.27 |
| 2017 | 0.38 |
| 2017 | 1.54 |
| 2017 | -2.85 |
| 2017 | 1.69 |
| 2017 | 1.35 |
| 2017 | 0.2 |
| 2017 | 0.1 |
| 2017 | 2.98 |
| 2017 | 2.12 |
| 2017 | -8.16 |
| 2017 | -0.61 |
| 2017 | -1.09 |
| 2017 | -4.85 |
| 2017 | 2.72 |
| 2017 | 0.59 |
| 2017 | -1.07 |
| 2017 | 1.84 |
| 2017 | 2 |
| 2017 | -0.5 |
| 2017 | 0.5 |
| 2017 | -1.23 |
| 2017 | 0.64 |
| 2017 | 4.51 |
| 2017 | 0.54 |
| 2017 | 0.44 |
| 2017 | 0.13 |
| 2017 | 0.63 |
| 2017 | 0.22 |
| 2017 | 0.84 |
| 2017 | -1.08 |
| 2017 | 0.34 |
| 2017 | -1.05 |
| 2018 | 4.08 |
| 2018 | 3.03 |
| 2018 | -0.12 |
| 2018 | -0.81 |
| 2018 | -9.02 |
| 2018 | -7.13 |
| 2018 | 1.2 |
| 2018 | -0.44 |
| 2018 | -2.21 |
| 2018 | 4.72 |
| 2018 | -1.5 |
| 2018 | -5.22 |
| 2018 | -1.41 |
| 2018 | -4.43 |
| 2018 | 2.39 |
| 2018 | 0 |
| 2018 | -1.23 |
| 2018 | -0.7 |
| 2018 | 3.21 |
| 2018 | -1.7 |
| 2018 | -3.08 |
| 2018 | 4.06 |
| 2018 | 2.68 |
| 2018 | 1.29 |
| 2018 | -0.8 |
| 2018 | -2.79 |
| 2018 | 3.23 |
| 2018 | 1.3 |
| 2018 | 1.01 |
| 2018 | 15.26 |
| 2018 | -2.55 |
| 2018 | 0.18 |
| 2018 | 0.49 |
| 2018 | -0.3 |
| 2018 | 1.12 |
| 2018 | 0.45 |
| 2018 | 4.5 |
| 2018 | 1.84 |
| 2018 | -1.59 |
| 2018 | -2.03 |
| 2018 | -7.14 |
| 2018 | -4.02 |
| 2018 | -0.68 |
| 2018 | 5.18 |
| 2018 | 1.73 |
| 2018 | -3.38 |
| 2018 | -2.29 |
| 2018 | 1.96 |
| 2018 | -4.21 |
| 2018 | 0.35 |
| 2018 | -8.31 |
| 2018 | 4.83 |
| 2019 | -2.47 |
| 2019 | 3.37 |
| 2019 | 2.92 |
| 2019 | 0.03 |
| 2019 | 10.48 |
| 2019 | 0.97 |
| 2019 | 3.14 |
| 2019 | 1.49 |
| 2019 | -0.2 |
| 2019 | -3.54 |
| 2019 | 1.53 |
| 2019 | -2.25 |
| 2019 | -1.93 |
| 2019 | 3.8 |
| 2019 | 1.16 |
| 2019 | -0.83 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 185.25 | 189.07 | 178.66 | 183.11 | — |
| 2026-07-10 | 189.54 | 192.77 | 186.4 | 190.89 | — |
| 2026-07-09 | 201.75 | 204.44 | 192.15 | 192.38 | — |
| 2026-07-08 | 183.42 | 188.81 | 180.55 | 184.03 | — |
| 2026-07-07 | 187.03 | 191 | 178.43 | 185.38 | — |
| 2026-07-06 | 199.1 | 206.99 | 193.18 | 194.8 | — |
| 2026-07-02 | 223.88 | 223.81 | 193.54 | 196.79 | — |
| 2026-07-01 | 239.5 | 240.87 | 218.11 | 220.63 | — |
| 2026-06-30 | 252.49 | 271.78 | 250.5 | 255.43 | — |
| 2026-06-29 | 226.9 | 258.8 | 215.13 | 255.69 | — |
| 2026-06-26 | 224.43 | 225.8 | 207.74 | 221.05 | — |
| 2026-06-25 | 218.55 | 230.5 | 213.02 | 228.01 | — |
| 2026-06-24 | 194.42 | 217.09 | 190.93 | 205.83 | — |
| 2026-06-23 | 192.45 | 194.8 | 186.6 | 194.07 | — |
| 2026-06-22 | 200.48 | 212.39 | 196 | 209.83 | — |
| 2026-06-18 | 182.33 | 196.02 | 181.2 | 194.92 | — |
| 2026-06-17 | 179.04 | 180.82 | 172.75 | 175.4 | — |
| 2026-06-16 | 187.39 | 187.88 | 176.2 | 177.42 | — |
| 2026-06-15 | 187.47 | 190 | 185.23 | 187.88 | — |
| 2026-06-12 | 178 | 180.77 | 173.41 | 179.2 | — |
| 2026-06-11 | 169.5 | 177.31 | 168.24 | 176.55 | — |
| 2026-06-10 | 173.66 | 178.48 | 166.68 | 168.17 | — |
| 2026-06-09 | 190.41 | 190.41 | 166 | 173.94 | — |
| 2026-06-05 | 189.38 | 190.11 | 174.3 | 177.58 | — |
| 2026-06-04 | 192.76 | 199.8 | 183.8 | 197.7 | — |
| 2026-06-03 | 201 | 208.57 | 195.7 | 200.76 | — |
| 2026-06-02 | 186.5 | 201.55 | 186 | 200.4 | — |
| 2026-06-01 | 176.11 | 178.84 | 172.43 | 176.7 | — |
| 2026-05-29 | 184.08 | 183.9 | 174.5 | 181.16 | — |
| 2026-05-28 | 192.17 | 195.23 | 182.34 | 182.97 | — |
| 2026-05-27 | 196 | 196.6 | 185.3 | 190.89 | — |
| 2026-05-22 | 194.35 | 194.98 | 189.34 | 194.05 | — |
| 2026-05-21 | 182 | 193.75 | 179.5 | 191.89 | — |
| 2026-05-20 | 180.69 | 184.23 | 178.23 | 180.69 | — |
| 2026-05-19 | 173.83 | 180.5 | 169.8 | 175.83 | — |
| 2026-05-18 | 193.24 | 193.65 | 174.21 | 178.55 | — |
| 2026-05-15 | 198.11 | 200.79 | 191.81 | 191.81 | — |
| 2026-05-14 | 203.37 | 210.5 | 200.35 | 208.28 | — |
| 2026-05-13 | 207.84 | 211.79 | 196.08 | 206.51 | — |
| 2026-05-12 | 204.34 | 205.32 | 188.29 | 198.24 | — |
| 2026-05-11 | 194 | 208.92 | 191.68 | 207.39 | — |
| 2026-05-08 | 187.21 | 198.25 | 184.98 | 186.94 | — |
| 2026-05-07 | 186.82 | 187.21 | 178 | 182.4 | — |
| 2026-05-06 | 189.38 | 195.81 | 175.33 | 181.57 | — |
| 2026-05-05 | 164.43 | 170.2 | 160.32 | 162.1 | — |
| 2026-05-04 | 163.16 | 163.04 | 158.31 | 159.96 | — |
| 2026-05-01 | 162.02 | 163.97 | 157.7 | 158.26 | — |
| 2026-04-30 | 155.82 | 165 | 149.15 | 164.24 | — |
| 2026-04-29 | 155.53 | 155.53 | 148.17 | 151.9 | — |
| 2026-04-28 | 151.09 | 162 | 149.75 | 153.05 | — |
| 2026-04-27 | 176.3 | 177 | 165.52 | 168.01 | — |
| 2026-04-24 | 171.81 | 179.08 | 170.34 | 175.89 | — |
| 2026-04-23 | 168.3 | 172.5 | 166.51 | 169.5 | — |
| 2026-04-22 | 168 | 172.95 | 163.07 | 168.76 | — |
| 2026-04-21 | 166.46 | 170.27 | 163.81 | 165.45 | — |
| 2026-04-20 | 166.08 | 168.59 | 162.51 | 165.38 | — |
| 2026-04-17 | 168.2 | 170.1 | 163.4 | 164.38 | — |
| 2026-04-16 | 163.38 | 166.85 | 158.5 | 166.08 | — |
| 2026-04-15 | 171.62 | 173.77 | 164.02 | 168.27 | — |
| 2026-04-14 | 173.65 | 174.68 | 165.82 | 172.82 | — |
| 2026-04-13 | 169.65 | 175.61 | 169.65 | 175.17 | — |
| 2026-04-10 | 172.61 | 176.68 | 167.97 | 171.24 | — |
| 2026-04-09 | 167.88 | 172.22 | 166.6 | 169.8 | — |
| 2026-04-08 | 156.95 | 165.24 | 156.16 | 165.1 | — |
| 2026-04-07 | 142.48 | 148.88 | 141.49 | 148.52 | — |
| 2026-04-06 | 147.41 | 149.4 | 141.72 | 146.5 | — |
| 2026-04-02 | 136.39 | 148.18 | 136.35 | 147.92 | — |
| 2026-04-01 | 138 | 144.7 | 137.96 | 142.38 | — |
| 2026-03-31 | 131.4 | 135.99 | 128.4 | 135.97 | — |
| 2026-03-30 | 140.79 | 141.89 | 126.68 | 128.55 | — |
| 2026-03-27 | 135.41 | 140.1 | 134.04 | 136.81 | — |
| 2026-03-26 | 142.4 | 143 | 134.5 | 135.32 | — |
| 2026-03-25 | 144.81 | 150.25 | 143.36 | 146.35 | — |
| 2026-03-24 | 131.68 | 145.5 | 130.26 | 142.01 | — |
| 2026-03-23 | 128.07 | 135.25 | 127.09 | 130.97 | — |
| 2026-03-20 | 132.36 | 134.77 | 124.41 | 124.58 | — |
| 2026-03-19 | 125.96 | 134.25 | 123.9 | 133.08 | — |
| 2026-03-18 | 132.01 | 135.28 | 129.48 | 129.86 | — |
| 2026-03-17 | 128.36 | 131.65 | 124.6 | 129.89 | — |
| 2026-03-16 | 133.94 | 135.28 | 131.42 | 132.05 | — |
| 2026-03-13 | 131.21 | 133.24 | 128.45 | 129.12 | — |
| 2026-03-12 | 130.2 | 131.78 | 126.9 | 129.77 | — |
| 2026-03-11 | 133.67 | 135.33 | 129.2 | 131.76 | — |
| 2026-03-10 | 132.02 | 139.63 | 131.29 | 136.22 | — |
| 2026-03-09 | 121 | 129.61 | 120.01 | 129.05 | — |
| 2026-03-06 | 129.44 | 132.08 | 122.38 | 123.29 | — |
| 2026-03-05 | 136.16 | 143.35 | 131.71 | 134.74 | — |
| 2026-03-04 | 151 | 153.44 | 143.34 | 144.84 | — |
| 2026-03-03 | 151.75 | 152 | 141.4 | 147.57 | — |
| 2026-03-02 | 153.45 | 160.45 | 152.77 | 157.86 | — |
| 2026-02-27 | 148.99 | 154.5 | 146.61 | 150.38 | — |
| 2026-02-26 | 158.36 | 158.88 | 148.4 | 150.3 | — |
| 2026-02-25 | 153.88 | 162.1 | 152.65 | 160.43 | — |
| 2026-02-25 | 153.88 | 162.1 | 152.65 | 160.43 | — |
| 2026-02-25 | 153.88 | 162.1 | 152.65 | 160.43 | — |
| 2026-02-24 | 148 | 152.91 | 145.75 | 151.59 | — |
| 2026-02-23 | 142.1 | 148.7 | 141.01 | 145.25 | — |
| 2026-02-20 | 129.94 | 140.27 | 129.79 | 139.51 | — |
| 2026-02-19 | 132 | 134 | 128.88 | 129.99 | — |
| 2026-02-18 | 131.53 | 135.91 | 131.31 | 132.01 | — |
| 2026-02-17 | 131.87 | 133.78 | 128.41 | 130.52 | — |
| 2026-02-13 | 130.41 | 133.61 | 124.8 | 133.46 | — |
| 2026-02-12 | 133.31 | 136.83 | 131.4 | 131.5 | — |
| 2026-02-11 | 131.35 | 134.39 | 126.83 | 132.9 | — |
| 2026-02-10 | 129.01 | 132.5 | 127.79 | 128.1 | — |
| 2026-02-09 | 124 | 132.32 | 123.8 | 131.39 | — |
| 2026-02-06 | 114.9 | 122.56 | 113.33 | 122.16 | — |
| 2026-02-05 | 107.55 | 113.44 | 105.65 | 112.79 | — |
| 2026-02-04 | 113.57 | 116.3 | 107.8 | 109.69 | — |
| 2026-02-03 | 117.3 | 117.3 | 109.6 | 112.79 | — |
| 2026-02-02 | 103.25 | 110.86 | 103.05 | 110.36 | — |
| 2026-01-30 | 103.61 | 107.64 | 101.86 | 103.25 | — |
| 2026-01-29 | 104.98 | 105.48 | 99.5 | 103 | — |
| 2026-01-28 | 107.89 | 112.9 | 103.77 | 104.28 | — |
| 2026-01-27 | 102.07 | 113.99 | 100.97 | 109.74 | — |
| 2026-01-26 | 93.12 | 95.55 | 92.3 | 94.95 | — |
| 2026-01-23 | 93.21 | 93.89 | 91.01 | 93.3 | — |
| 2026-01-22 | 95 | 95.65 | 92.64 | 94.28 | — |
| 2026-01-21 | 93.13 | 94.46 | 91.55 | 93.52 | — |
| 2026-01-20 | 91.39 | 93.48 | 91.27 | 92.57 | — |