$4.07 +0.08 (%) Graftech International Ltd - NYSE

Jan. 27, 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
1/27/20153.944.093.914.07456,809
1/26/20154.264.263.963.99749,906
1/23/20154.174.253.853.91549,487
1/22/20153.764.163.684.14993,787
1/21/20153.653.753.603.70859,298
1/20/20154.074.073.643.651,032,046
1/16/20153.904.073.894.06631,445
1/15/20154.304.353.913.93656,576
1/14/20154.124.274.024.26503,786
1/13/20154.594.654.084.18926,178
1/12/20154.474.574.294.55588,294
1/9/20154.714.714.474.50364,300
1/8/20154.464.714.404.70556,148
1/7/20154.474.514.364.45557,564
1/6/20154.534.604.354.44931,237
1/5/20154.824.854.484.541,102,888
1/2/20155.095.194.814.87819,429
12/31/20145.085.184.955.06744,304
12/30/20144.985.194.955.071,129,925
12/29/20144.845.004.794.98990,639
12/26/20144.864.964.774.83358,206
12/24/20144.904.924.774.84302,078
12/23/20144.935.064.884.88854,304
12/22/20144.914.954.724.88644,773
12/19/20144.384.914.384.901,558,544
12/18/20144.424.484.304.40785,789
12/17/20144.034.354.024.35861,691
12/16/20143.904.183.874.02857,607
12/15/20144.034.073.883.91885,219
12/12/20143.984.073.864.02933,728
12/11/20144.184.304.024.04713,801
12/10/20144.384.404.114.16838,827
12/9/20144.214.424.114.401,892,721
12/8/20144.464.484.224.22667,730
12/5/20144.304.534.264.46857,583
12/4/20144.264.314.174.30730,507
12/3/20144.044.284.014.281,102,152
12/2/20144.004.193.954.071,014,531
12/1/20144.104.143.884.00988,387
11/28/20144.444.464.054.08886,670
11/26/20144.594.664.414.44722,299
11/25/20144.674.744.564.60891,220
11/24/20144.454.674.454.63978,533
11/21/20144.454.584.384.44876,669
11/20/20144.214.424.204.37617,042
11/19/20144.264.284.164.24787,919
11/18/20144.234.304.214.28653,301
11/17/20144.294.364.134.23912,439
11/14/20144.194.344.124.281,441,305
11/13/20144.384.394.154.20762,379
11/12/20144.294.414.294.37669,647
11/11/20144.364.364.264.32540,458
11/10/20144.474.584.314.371,038,884
11/7/20144.534.594.424.491,552,222
11/6/20144.404.544.404.49801,257
11/5/20144.424.564.374.411,480,857
11/4/20144.484.534.284.401,578,678
11/3/20144.314.644.264.482,374,392
10/31/20144.474.484.214.292,794,235
10/30/20144.304.754.214.343,093,351
10/29/20144.984.984.654.692,297,832
10/28/20144.665.014.644.962,087,503
10/27/20144.674.684.554.65997,355
10/24/20144.744.784.614.681,491,940
10/23/20144.564.804.564.721,512,967
10/22/20144.854.874.534.541,511,160
10/21/20144.684.854.614.801,946,906
10/20/20144.384.684.344.672,204,418
10/17/20144.404.574.344.352,131,208
10/16/20144.134.394.134.361,663,883
10/15/20144.044.193.914.162,316,466
10/14/20143.694.413.694.114,603,646
10/13/20143.703.783.603.661,964,258
10/10/20143.523.753.473.722,016,591
10/9/20143.783.923.403.586,082,194
10/8/20143.873.943.313.655,892,082
10/7/20144.304.303.873.883,118,680
10/6/20144.494.504.264.313,593,488
10/3/20144.524.554.454.492,309,874
10/2/20144.474.544.384.493,881,575
10/1/20144.414.514.354.462,858,198
9/30/20144.684.694.534.585,540,903
9/29/20144.384.754.244.687,914,409
9/26/20145.005.024.384.457,150,362
9/25/20144.965.014.775.006,203,926
9/24/20145.926.364.904.9616,744,704
9/23/20147.337.417.277.28743,035
9/22/20147.477.507.237.37859,158
9/19/20147.617.777.507.501,032,146
9/18/20147.767.887.537.611,255,639
9/17/20147.798.007.757.75582,662
9/16/20147.807.857.617.80858,094
9/15/20148.158.197.847.851,281,204
9/12/20148.428.458.158.16799,456
9/11/20148.278.448.188.41742,623
9/10/20148.458.508.328.35607,104
9/9/20148.618.618.388.44792,716
9/8/20148.508.698.508.61468,802
9/5/20148.618.698.448.51878,983
9/4/20148.628.878.628.65727,774
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center