Graftech International Ltd $8.73

down -0.12


29/8/2014 04:04 PM  |  NYSE : GTI  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTI historical data

Date Open High Low Close Volume
8/29/20148.858.878.678.73647,110
8/28/20149.009.078.848.85652,339
8/27/20149.159.158.959.06919,627
8/26/20148.959.228.929.16837,724
8/25/20148.888.968.818.901,009,466
8/22/20148.398.868.348.821,165,496
8/21/20148.478.528.288.41685,732
8/20/20148.478.538.368.45651,163
8/19/20148.458.548.418.49518,376
8/18/20148.408.468.378.45687,062
8/15/20148.508.568.328.35708,756
8/14/20148.368.458.228.41600,314
8/13/20148.308.528.288.351,014,579
8/12/20148.438.588.238.30855,988
8/11/20148.498.578.468.49968,848
8/8/20148.488.528.368.441,110,752
8/7/20148.698.698.398.441,163,054
8/6/20148.638.728.558.631,297,487
8/5/20148.558.848.548.721,023,487
8/4/20148.698.788.448.651,582,620
8/1/20148.408.758.328.641,601,763
7/31/20148.348.648.328.401,577,165
7/30/20148.288.588.198.462,398,673
7/29/20148.758.807.958.404,092,391
7/28/20149.649.699.459.62689,042
7/25/20149.889.909.559.58710,868
7/24/201410.0010.089.929.971,593,928
7/23/20149.919.999.839.96487,406
7/22/20149.7910.009.789.91527,286
7/21/20149.709.829.499.73406,528
7/18/20149.519.819.509.78612,088
7/17/20149.579.629.319.54572,546
7/16/20149.769.779.359.601,524,514
7/15/20149.899.959.689.70640,001
7/14/201410.0010.039.869.90448,497
7/11/201410.0710.099.869.88701,412
7/10/20149.9410.189.8710.081,125,617
7/9/201410.2110.2910.1310.17489,651
7/8/201410.3710.4510.1710.181,090,971
7/7/201410.4010.4410.2010.41836,935
7/3/201410.4510.6010.3210.46479,519
7/2/201410.5910.7210.4110.43494,801
7/1/201410.5110.7110.4810.591,065,686
6/30/201410.4010.4810.2210.46702,565
6/27/201410.2110.4410.2110.39983,851
6/26/201410.1910.2610.0210.21623,957
6/25/201410.1310.3210.1310.21767,109
6/24/201410.2410.6210.1510.151,025,731
6/23/201410.2710.4210.2110.29598,664
6/20/201410.3510.4310.2310.231,193,880
6/19/201410.5910.6110.1910.351,478,942
6/18/201410.6010.7010.4610.58662,434
6/17/201410.3010.6610.2610.61892,734
6/16/201410.3810.4410.1010.30917,103
6/13/201410.4410.4410.2810.37457,375
6/12/201410.5410.5410.3710.38365,249
6/11/201410.4810.5810.2810.54617,583
6/10/201410.7010.7110.5110.54451,758
6/9/201410.7710.8110.6510.77723,343
6/6/201410.6410.8810.6310.77619,730
6/5/201410.3210.6310.2110.58844,732
6/4/201410.3010.3710.2410.28420,159
6/3/201410.4210.4910.2110.33626,639
6/2/201410.4510.5310.2910.48522,193
5/30/201410.5410.6310.3110.45647,318
5/29/201410.5010.5510.3710.53520,319
5/28/201410.5210.5810.3810.45460,379
5/27/201410.5110.7010.4810.58718,466
5/23/201410.2110.4710.2110.44670,808
5/22/201410.3110.3510.2110.22715,141
5/21/201410.3310.4710.2310.33979,822
5/20/201410.5010.5010.2310.311,361,428
5/19/201410.3810.6810.3110.54705,326
5/16/201410.1710.4210.0810.421,767,898
5/15/201410.4710.4710.0910.213,146,701
5/14/201410.8110.8110.4510.491,121,575
5/13/201410.9711.0910.7910.801,030,386
5/12/201410.7911.0510.7510.951,117,381
5/9/201410.6410.7910.5510.70567,690
5/8/201410.7511.0010.6510.65799,097
5/7/201410.8010.8910.5310.801,015,486
5/6/201410.8110.9010.6010.781,001,490
5/5/201410.8610.9610.6610.811,295,214
5/2/201410.9811.1010.8410.901,398,814
5/1/201411.2011.2310.9310.971,440,290
4/30/201411.0011.2510.8511.212,366,285
4/29/201411.4411.5610.9111.072,435,931
4/28/201411.4211.8910.9111.401,989,606
4/25/201411.4511.5111.0611.122,159,600
4/24/201411.5911.9211.2011.341,873,238
4/23/201411.4811.5511.3811.471,202,619
4/22/201411.2411.5011.1211.47917,411
4/21/201411.2511.4011.0411.19829,569
4/17/201411.1111.3111.0011.241,160,801
4/16/201411.2911.2910.9111.111,143,229
4/15/201410.9111.2010.5311.191,381,409
4/14/201410.6511.0110.5610.91996,504
4/11/201410.5110.7110.4610.521,007,477
4/10/201411.1011.1310.5910.68898,180
4/9/201410.9511.1710.8011.11772,357
Trading Center