GRAFTECH INTERNATIONAL LTD. (NY: GTI)
4.600 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 4.670 4.740 4.560 4.600 891,220 -0.03(-0.65%)
Nov 24, 2014 4.450 4.670 4.450 4.630 978,533 +0.19(+4.28%)
Nov 21, 2014 4.450 4.580 4.380 4.440 876,669 +0.07(+1.60%)
Nov 20, 2014 4.210 4.420 4.200 4.370 616,987 +0.13(+3.07%)
Nov 19, 2014 4.260 4.280 4.160 4.240 787,919 -0.04(-0.93%)
Nov 18, 2014 4.230 4.300 4.210 4.280 653,301 +0.05(+1.18%)
Nov 17, 2014 4.290 4.360 4.130 4.230 912,439 -0.05(-1.17%)
Nov 14, 2014 4.190 4.340 4.120 4.280 1,441,305 +0.08(+1.90%)
Nov 13, 2014 4.380 4.390 4.150 4.200 762,379 -0.17(-3.89%)
Nov 12, 2014 4.290 4.410 4.290 4.370 669,647 +0.05(+1.16%)
Nov 11, 2014 4.360 4.360 4.260 4.320 540,458 -0.05(-1.14%)
Nov 10, 2014 4.470 4.580 4.310 4.370 1,038,634 -0.12(-2.67%)
Nov 07, 2014 4.530 4.590 4.420 4.490 1,552,222 +0.00(+0.00%)
Nov 06, 2014 4.400 4.540 4.400 4.490 801,257 +0.08(+1.81%)
Nov 05, 2014 4.420 4.560 4.370 4.410 1,480,857 +0.01(+0.23%)
Nov 04, 2014 4.480 4.530 4.275 4.400 1,578,678 -0.08(-1.79%)
Nov 03, 2014 4.310 4.640 4.260 4.480 2,374,392 +0.19(+4.43%)
Oct 31, 2014 4.470 4.480 4.210 4.290 2,794,235 -0.05(-1.15%)
Oct 30, 2014 4.300 4.750 4.210 4.340 3,093,351 -0.35(-7.46%)
Oct 29, 2014 4.980 4.980 4.650 4.690 2,297,832 -0.27(-5.44%)
Oct 28, 2014 4.660 5.010 4.640 4.960 2,087,503 +0.31(+6.67%)
Oct 27, 2014 4.670 4.680 4.680 4.650 997,355 -0.03(-0.64%)
Oct 24, 2014 4.740 4.780 4.610 4.680 1,491,940 -0.04(-0.85%)
Oct 23, 2014 4.560 4.800 4.560 4.720 1,512,967 +0.18(+3.96%)
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 4.570 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 3.700 3.780 3.680 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%)
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