GRAFTECH INTERNATIONAL LTD. (NY: GTI)
4.540 USD  -0.260 (-5.42%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 4.530 4.540 1,511,160 -0.26(-5.42%)
Oct 21, 2014 4.680 4.850 4.610 4.800 1,946,906 +0.13(+2.78%)
Oct 20, 2014 4.380 4.680 4.340 4.670 2,204,418 +0.32(+7.36%)
Oct 17, 2014 4.340 4.350 2,131,208 -0.01(-0.23%)
Oct 16, 2014 4.130 4.390 4.130 4.360 1,663,883 +0.20(+4.81%)
Oct 15, 2014 4.040 4.185 3.910 4.160 2,316,466 +0.05(+1.22%)
Oct 14, 2014 3.690 4.410 3.690 4.110 4,603,646 +0.45(+12.30%)
Oct 13, 2014 3.780 3.660 1,964,258 -0.06(-1.61%)
Oct 10, 2014 3.520 3.750 3.470 3.720 2,016,591 +0.14(+3.91%)
Oct 09, 2014 3.780 3.920 3.400 3.580 6,082,194 -0.07(-1.92%)
Oct 08, 2014 3.870 3.940 3.310 3.650 5,892,082 -0.23(-5.93%)
Oct 07, 2014 4.300 4.300 3.870 3.880 3,118,680 -0.43(-9.98%)
Oct 06, 2014 4.490 4.500 4.255 4.310 3,593,488 -0.18(-4.01%)
Oct 03, 2014 4.520 4.550 4.450 4.490 2,309,874 +0.00(+0.00%)
Oct 02, 2014 4.470 4.539 4.381 4.490 3,881,575 +0.03(+0.67%)
Oct 01, 2014 4.410 4.510 4.350 4.460 2,858,198 -0.12(-2.62%)
Sep 30, 2014 4.680 4.690 4.530 4.580 5,540,903 -0.10(-2.14%)
Sep 29, 2014 4.380 4.750 4.240 4.680 7,914,409 +0.23(+5.17%)
Sep 26, 2014 5.000 5.020 4.380 4.450 7,150,362 -0.55(-11.00%)
Sep 25, 2014 4.960 5.010 4.773 5.000 6,202,826 +0.04(+0.81%)
Sep 24, 2014 5.920 6.360 4.900 4.960 16,740,304 -2.32(-31.87%)
Sep 23, 2014 7.330 7.410 7.265 7.280 738,356 -0.09(-1.22%)
Sep 22, 2014 7.470 7.500 7.232 7.370 859,158 -0.13(-1.73%)
Sep 19, 2014 7.610 7.770 7.500 7.500 1,032,146 -0.11(-1.45%)
Sep 18, 2014 7.760 7.880 7.530 7.610 1,255,639 -0.14(-1.81%)
Sep 17, 2014 7.790 8.000 7.750 7.750 582,662 -0.05(-0.64%)
Sep 16, 2014 7.800 7.850 7.610 7.800 858,094 -0.05(-0.64%)
Sep 15, 2014 8.150 8.190 7.841 7.850 1,281,204 -0.31(-3.80%)
Sep 12, 2014 8.420 8.450 8.150 8.160 799,456 -0.25(-2.97%)
Sep 11, 2014 8.270 8.440 8.180 8.410 742,623 +0.06(+0.72%)
Sep 10, 2014 8.450 8.500 8.320 8.350 607,104 -0.09(-1.07%)
Sep 09, 2014 8.610 8.610 8.380 8.440 792,716 -0.17(-1.97%)
Sep 08, 2014 8.500 8.690 8.500 8.610 468,802 +0.10(+1.18%)
Sep 05, 2014 8.610 8.690 8.440 8.510 878,983 -0.14(-1.62%)
Sep 04, 2014 8.620 8.860 8.620 8.650 727,774 +0.05(+0.58%)
Sep 03, 2014 8.840 8.910 8.580 8.600 698,233 -0.22(-2.49%)
Sep 02, 2014 8.770 8.840 8.735 8.820 707,443 +0.09(+1.03%)
Aug 29, 2014 8.730 8.730 8.730 0 -0.12(-1.36%)
Aug 28, 2014 9.000 9.070 8.840 8.850 652,339 -0.21(-2.32%)
Aug 27, 2014 9.150 9.150 8.954 9.060 919,627 -0.10(-1.09%)
Aug 26, 2014 8.950 9.220 8.920 9.160 837,724 +0.26(+2.92%)
Aug 25, 2014 8.880 8.960 8.810 8.900 1,009,466 +0.08(+0.91%)
Aug 22, 2014 8.390 8.860 8.340 8.820 1,165,496 +0.41(+4.88%)
Aug 21, 2014 8.470 8.520 8.300 8.410 685,732 -0.04(-0.47%)
Aug 20, 2014 8.470 8.470 8.360 8.450 651,163 -0.04(-0.47%)
Aug 19, 2014 8.450 8.540 8.410 8.490 518,376 +0.04(+0.47%)
Aug 18, 2014 8.400 8.455 8.371 8.450 687,062 +0.10(+1.20%)
Aug 15, 2014 8.500 8.540 8.320 8.350 708,756 -0.06(-0.71%)
Aug 14, 2014 8.360 8.420 8.220 8.410 600,314 +0.06(+0.72%)
Aug 13, 2014 8.300 8.520 8.280 8.350 1,014,579 +0.05(+0.60%)
Aug 12, 2014 8.430 8.580 8.225 8.300 855,988 -0.19(-2.24%)
Aug 11, 2014 8.490 8.570 8.460 8.490 968,848 +0.05(+0.59%)
Aug 08, 2014 8.480 8.520 8.360 8.440 1,110,752 +0.00(+0.00%)
Aug 07, 2014 8.690 8.690 8.390 8.440 1,163,054 -0.19(-2.20%)
Aug 06, 2014 8.630 8.720 8.550 8.630 1,297,487 -0.09(-1.03%)
Aug 05, 2014 8.550 8.840 8.540 8.720 1,023,487 +0.07(+0.81%)
Aug 04, 2014 8.690 8.780 8.435 8.650 1,582,620 +0.01(+0.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here