BMV · GLW · stock
Corning Incorporated (GLW) stock price history
Every BMV trading session of Corning Incorporated from Sep 25, 2007 to Sep 28, 2026: 4,772 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLW adjusted close, 2007 to 2026
- MX$4,475
- All time high, 2026
- MX$4,719
- 52 week high, MX$1,461 low
- 4,772
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GLW key facts
- Corning Incorporated (GLW) closed at MX$2,730 on Sep 28, 2026 on BMV.
- GLW's all time high close is MX$4,475, set on Jun 29, 2026; its all time low close is MX$109.69 on Nov 19, 2008.
- GLW's 52 week range is MX$1,461 to MX$4,719.
- GLW returned +86.9% over the year to Sep 28, 2026 and +234.0% over five years.
- Over ten years GLW returned +510%, +19.8% a year compounded.
- GLW's deepest drawdown was -61.4% from Jun 16, 2008 to Nov 19, 2008.
- DataCedar holds 4,772 daily sessions of GLW history from Sep 25, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
GLW price chart, 2007 to 2026
GLW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.3% |
| 3 months | -28.0% |
| 6 months | +10.5% |
| Year to date | +71.2% |
| 1 year | +86.9% |
| 3 years | +407.3% |
| 5 years | +234.0% |
| 10 years | +510.1% |
| Since Sep 25, 2007 | +964.7% |
| Compound annual growth, 19.0 years | +13.3% |
GLW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$4,475 on Jun 29, 2026
- All time low close
- MX$109.69 on Nov 19, 2008
- 52 week high
- MX$4,719 on Jun 30, 2026
- 52 week low
- MX$1,461 on Sep 29, 2025
- Deepest drawdown
- -61.4% from Jun 16, 2008 to Nov 19, 2008, recovered Jun 24, 2014
- Best single session
- +37.3% on Mar 20, 2009
- Worst single session
- -16.1% on Feb 9, 2018
- Volatility, 1 year annualised
- 70.5%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2007
- 10.6×
- Best calendar year
- 2009, +92%
- Worst calendar year
- 2008, -48%
GLW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 25, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,594 | MX$4,719 | MX$1,547 | MX$2,730 | +71.2% | 310.2K | 185 |
| 2025 | MX$918.80 | MX$1,659 | MX$806.04 | MX$1,594 | +73.5% | 146.4K | 251 |
| 2024 | MX$485.56 | MX$918.80 | MX$485.56 | MX$918.80 | +89.2% | 80.8K | 251 |
| 2023 | MX$621.78 | MX$676.21 | MX$470.34 | MX$485.56 | -21.9% | 50.8K | 251 |
| 2022 | MX$764.99 | MX$876.26 | MX$584.90 | MX$621.78 | -18.7% | 190.1K | 252 |
| 2021 | MX$729.83 | MX$904.28 | MX$726.61 | MX$764.99 | +4.8% | 201.8K | 253 |
| 2020 | MX$550.82 | MX$764.08 | MX$491.66 | MX$729.83 | +32.5% | 198.8K | 252 |
| 2019 | MX$642.21 | MX$642.21 | MX$549.73 | MX$550.82 | -14.2% | 9.9K | 251 |
| 2018 | MX$615.19 | MX$677.65 | MX$493.33 | MX$642.21 | +4.4% | 386.9K | 251 |
| 2017 | MX$501.88 | MX$615.19 | MX$473.99 | MX$615.19 | +22.6% | 631.5K | 251 |
| 2016 | MX$305.84 | MX$501.88 | MX$299.63 | MX$501.88 | +62.6% | 567.9K | 252 |
| 2015 | MX$338.93 | MX$367.55 | MX$273.96 | MX$308.68 | -8.9% | 1.1M | 251 |
| 2014 | MX$228.03 | MX$338.93 | MX$218.21 | MX$338.93 | +47.8% | 1.5M | 251 |
| 2013 | MX$160.48 | MX$229.35 | MX$148.22 | MX$229.35 | +43.9% | 523K | 249 |
| 2012 | MX$184.55 | MX$189.94 | MX$141.50 | MX$159.40 | -13.6% | 413.1K | 248 |
| 2011 | MX$233.42 | MX$274.93 | MX$156.78 | MX$184.55 | -20.9% | 416.4K | 252 |
| 2010 | MX$225.60 | MX$242.39 | MX$205.97 | MX$233.42 | +3.5% | 260.2K | 249 |
| 2009 | MX$128.94 | MX$227.19 | MX$128.84 | MX$225.60 | +91.6% | 391.9K | 252 |
| 2008 | MX$227.98 | MX$283.86 | MX$109.41 | MX$117.74 | -48.4% | 262.2K | 253 |
| 2007 | MX$256.11 | MX$256.40 | MX$227.93 | MX$227.98 | n/a | 6K | 67 |
GLW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$2,730 | +9.2% |
| August 2026 | MX$2,500 | +4.2% |
| July 2026 | MX$2,400 | -45.9% |
| June 2026 | MX$4,440 | +44.3% |
| May 2026 | MX$3,077 | +7.3% |
| April 2026 | MX$2,868 | +21.9% |
| March 2026 | MX$2,352 | -8.3% |
| February 2026 | MX$2,564 | +35.7% |
| January 2026 | MX$1,889 | +18.5% |
| December 2025 | MX$1,594 | +3.4% |
| November 2025 | MX$1,542 | -7.1% |
| October 2025 | MX$1,659 | +10.7% |
About the GLW data
Daily bars. 4,772 sessions from Sep 25, 2007 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
GLW share price history
