Graftech International Ltd $11.24

up +0.13


17/4/2014 06:40 PM  |  NYSE : GTI  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTI historical data

Date Open High Low Close Volume
4/17/201411.1111.3111.0011.241,160,800
4/16/201411.2911.2910.9111.111,143,230
4/15/201410.9111.2010.5311.191,381,410
4/14/201410.6511.0110.5610.91996,504
4/11/201410.5110.7110.4610.521,007,480
4/10/201411.1011.1310.5910.68898,180
4/9/201410.9511.1710.8011.11772,357
4/8/201410.6310.9910.5610.94889,734
4/7/201410.7710.7710.2910.621,013,430
4/4/201411.4011.4710.5710.772,622,370
4/3/201411.2611.4911.2011.26794,989
4/2/201411.0011.3011.0011.261,065,750
4/1/201410.9911.1510.8010.991,476,760
3/31/201410.8011.1410.8010.921,919,780
3/28/201410.4510.8610.4510.69916,885
3/27/201410.3110.5510.1610.40961,665
3/26/201410.7410.8410.3110.311,473,150
3/25/201410.8811.0010.5110.651,367,720
3/24/201411.0911.2010.7010.831,532,680
3/21/201410.7711.1010.6611.002,435,920
3/20/201410.5110.8510.4510.681,045,410
3/19/201410.5610.7510.4210.541,348,810
3/18/201410.2510.6410.2110.562,062,710
3/17/201410.2310.4010.0510.241,573,130
3/14/20149.9510.219.9510.161,030,730
3/13/201410.4010.559.9910.021,507,650
3/12/201410.2210.4110.2010.371,369,440
3/11/201410.1810.3410.1610.261,548,440
3/10/201410.0510.219.9010.18919,096
3/7/201410.3010.439.9510.051,609,590
3/6/201410.4710.6510.1810.231,172,510
3/5/201410.3810.7910.3810.451,593,540
3/4/201410.3310.5410.1510.362,623,450
3/3/20149.579.719.449.631,736,010
2/28/201410.3510.409.609.703,373,180
2/27/20149.5510.889.5510.345,889,370
2/26/20149.389.589.169.482,357,030
2/25/20149.509.739.339.381,655,270
2/24/20149.559.609.459.533,198,590
2/21/20149.809.949.379.513,622,520
2/20/201410.8611.059.809.864,603,410
2/19/201410.7710.9810.7710.881,432,390
2/18/201410.6910.8510.6410.83661,100
2/14/201410.3910.6710.3110.63817,294
2/13/201410.0410.4110.0110.38851,142
2/12/201410.0810.2610.0110.14821,695
2/11/201410.0210.1310.0110.08612,731
2/10/201410.2810.319.9610.01878,363
2/7/201410.2110.3910.1610.29910,499
2/6/201410.1310.2710.0910.141,138,240
2/5/201410.0210.219.9010.101,476,670
2/4/20149.9510.089.6810.051,141,980
2/3/201410.2510.259.889.952,454,030
1/31/201410.1410.3610.1110.251,297,230
1/30/201410.4210.4910.2810.341,147,020
1/29/201410.4110.5110.3010.311,019,220
1/28/201410.3810.5810.1310.551,149,430
1/27/201410.8110.9110.3410.371,414,680
1/24/201411.0411.0610.6610.821,736,430
1/23/201411.1511.1810.9311.141,171,250
1/22/201411.2011.2310.9011.171,761,520
1/21/201411.8711.8811.0611.232,979,370
1/17/201412.4612.4611.8311.872,562,710
1/16/201412.8513.0112.7512.971,245,400
1/15/201412.0012.8611.9912.832,529,910
1/14/201411.5811.9111.5611.901,250,410
1/13/201411.4911.9911.4911.541,739,060
1/10/201411.3111.5011.2511.461,004,010
1/9/201411.3311.4311.2111.27579,839
1/8/201411.2911.4611.1811.30751,072
1/7/201411.1311.3511.1311.32614,911
1/6/201411.4011.4811.1011.10588,924
1/3/201411.2611.5011.2611.35738,798
1/2/201411.1811.4111.1111.23629,173
12/31/201311.3511.5911.2111.23891,153
12/30/201311.4711.5311.2611.29509,301
12/27/201311.5511.6211.3611.44423,831
12/26/201311.5211.6711.4611.49417,629
12/24/201311.4911.6811.4911.50267,641
12/23/201311.2011.4811.1811.46885,237
12/20/201311.1811.1811.0311.121,009,320
12/19/201311.1411.2711.1311.13482,201
12/18/201311.0911.2110.9111.15890,094
12/17/201311.0611.2310.8811.09562,523
12/16/201311.1011.2611.0111.09745,329
12/13/201311.0211.2110.9311.08785,118
12/12/201310.9311.0610.7511.01552,184
12/11/201311.2511.3210.6510.951,074,030
12/10/201311.4011.4511.1911.25841,662
12/9/201311.2611.4811.2611.451,376,340
12/6/201311.3611.4211.2411.25518,300
12/5/201311.2511.3911.2111.25581,738
12/4/201310.9611.3110.9211.25935,147
12/3/201311.0711.3310.9010.96861,930
12/2/201311.5011.5111.0611.08973,734
11/29/201311.5611.6911.5011.52384,462
11/27/201311.3511.5411.3411.49716,930
11/26/201311.2711.3911.2411.33741,592
11/25/201311.3811.4611.1311.29662,053
11/22/201311.5511.5611.1511.391,189,110
Trading Center