$4.80 +0.13 (%) Graftech International Ltd - NYSE

Oct. 21, 2014 | 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
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
9/3/20148.848.918.588.60698,233
9/2/20148.778.878.748.82707,443
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center