$4.96 0.00 (%) GrafTech International Ltd - NYSE

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTI historical data

Date Open High Low Close Volume
7/1/20154.985.004.964.965,331,220
6/30/20155.025.024.964.964,791,272
6/29/20155.005.034.995.012,286,097
6/26/20155.035.044.865.028,093,701
6/25/20155.035.045.025.021,424,746
6/24/20155.025.045.025.021,515,298
6/23/20155.025.045.025.032,853,262
6/22/20155.055.055.015.016,379,144
6/19/20155.055.075.055.061,689,718
6/18/20155.065.065.055.052,623,895
6/17/20155.055.065.045.047,731,070
6/16/20155.045.055.045.051,549,184
6/15/20155.045.055.045.04762,790
6/12/20155.045.075.045.043,593,115
6/11/20155.045.065.035.041,157,424
6/10/20155.045.055.035.045,098,590
6/9/20155.035.055.035.031,361,500
6/8/20155.035.055.035.032,833,136
6/5/20155.045.055.035.034,184,349
6/4/20155.045.055.045.042,279,204
6/3/20155.055.075.045.056,139,303
6/2/20155.055.065.045.042,138,127
6/1/20155.075.085.045.052,725,132
5/29/20155.055.105.045.0714,057,138
5/28/20155.045.055.035.054,041,329
5/27/20155.095.115.045.0410,846,485
5/26/20155.035.055.025.034,476,380
5/22/20155.045.055.035.03761,565
5/21/20155.045.055.035.041,302,134
5/20/20155.055.065.035.041,901,279
5/19/20155.045.055.035.041,372,282
5/18/20155.025.085.015.056,844,375
5/15/20154.954.964.914.95908,429
5/14/20154.934.974.914.96883,791
5/13/20154.934.984.884.921,005,048
5/12/20154.874.914.854.91998,575
5/11/20154.925.004.864.881,052,470
5/8/20154.934.974.834.952,100,632
5/7/20154.874.934.844.901,988,955
5/6/20154.944.944.804.892,547,767
5/5/20154.884.964.854.902,235,800
5/4/20154.814.904.744.893,090,098
5/1/20154.804.924.674.834,921,377
4/30/20154.624.934.554.845,240,248
4/29/20154.364.454.294.33587,278
4/28/20154.284.424.214.42517,042
4/27/20154.184.374.164.27420,822
4/24/20154.174.244.114.14371,656
4/23/20153.894.203.894.16593,763
4/22/20154.174.203.903.91824,044
4/21/20154.294.344.184.18658,633
4/20/20154.514.514.224.28666,927
4/17/20154.374.484.364.44758,224
4/16/20154.384.444.334.381,324,539
4/15/20154.304.444.304.381,624,579
4/14/20154.064.254.054.251,181,967
4/13/20154.094.154.034.03757,411
4/10/20154.124.174.074.08316,377
4/9/20154.064.163.994.08339,737
4/8/20154.074.103.984.04654,423
4/7/20154.044.144.004.06505,916
4/6/20153.894.143.874.05629,244
4/2/20153.903.963.873.90600,095
4/1/20153.913.983.873.92506,828
3/31/20153.913.983.813.89792,467
3/30/20153.984.023.903.93536,076
3/27/20153.973.993.893.96736,391
3/26/20153.874.023.863.97478,264
3/25/20154.104.123.853.87564,510
3/24/20153.924.153.924.10805,952
3/23/20153.994.023.893.94532,508
3/20/20153.954.033.894.001,521,863
3/19/20154.044.123.893.92384,015
3/18/20153.904.113.834.08705,698
3/17/20154.004.013.753.90751,599
3/16/20153.944.053.874.02689,033
3/13/20153.933.953.743.91642,310
3/12/20153.823.963.823.96463,024
3/11/20153.793.793.673.78710,869
3/10/20153.973.973.743.77644,848
3/9/20154.054.113.964.00528,601
3/6/20154.064.194.054.05846,613
3/5/20154.044.203.974.11611,367
3/4/20154.094.093.864.04819,487
3/3/20154.694.694.074.111,848,015
3/2/20154.244.774.174.712,879,821
2/27/20153.944.003.883.90644,704
2/26/20153.774.003.743.97674,545
2/25/20153.873.893.613.751,242,246
2/24/20153.924.083.883.89587,157
2/23/20153.964.003.863.91305,852
2/20/20154.044.063.903.98394,845
2/19/20153.974.063.924.03311,129
2/18/20154.024.093.954.01449,491
2/17/20154.174.223.944.02917,666
2/13/20153.854.203.854.161,053,427
2/12/20153.884.103.833.84557,668
2/11/20153.793.943.693.84437,854
2/10/20153.863.883.703.81646,377
2/9/20153.643.853.633.84950,459
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!