GRAFTECH INTERNATIONAL LTD. (NY: GTI)
4.140 USD  -0.020 (-0.48%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 4.170 4.240 4.110 4.140 371,656 -0.02(-0.48%)
Apr 23, 2015 3.890 4.200 3.890 4.160 593,763 +0.25(+6.39%)
Apr 22, 2015 4.170 4.200 3.900 3.910 824,044 -0.27(-6.46%)
Apr 21, 2015 4.290 4.340 4.180 4.180 658,633 -0.10(-2.34%)
Apr 20, 2015 4.510 4.510 4.220 4.280 666,927 -0.16(-3.60%)
Apr 17, 2015 4.370 4.480 4.360 4.440 758,224 +0.06(+1.37%)
Apr 16, 2015 4.380 4.440 4.330 4.380 1,324,539 +0.00(+0.00%)
Apr 15, 2015 4.300 4.440 4.300 4.380 1,624,579 +0.13(+3.06%)
Apr 14, 2015 4.060 4.250 4.045 4.250 1,181,967 +0.22(+5.46%)
Apr 13, 2015 4.090 4.150 4.030 4.030 757,411 -0.05(-1.23%)
Apr 10, 2015 4.120 4.170 4.070 4.080 316,377 +0.00(+0.00%)
Apr 09, 2015 4.060 4.160 3.990 4.080 339,737 +0.04(+0.99%)
Apr 08, 2015 4.070 4.100 3.975 4.040 654,423 -0.02(-0.49%)
Apr 07, 2015 4.040 4.140 4.000 4.060 505,916 +0.01(+0.25%)
Apr 06, 2015 3.890 4.140 3.870 4.050 629,244 +0.15(+3.85%)
Apr 02, 2015 3.900 3.900 3.900 0 -0.02(-0.51%)
Apr 01, 2015 3.910 3.980 3.870 3.920 506,828 +0.03(+0.77%)
Mar 31, 2015 3.910 3.975 3.810 3.890 792,467 -0.04(-1.02%)
Mar 30, 2015 3.980 4.020 3.900 3.930 536,076 -0.03(-0.76%)
Mar 27, 2015 3.970 3.990 3.890 3.960 736,391 -0.01(-0.25%)
Mar 26, 2015 3.870 4.020 3.860 3.970 478,264 +0.10(+2.58%)
Mar 25, 2015 4.100 4.120 3.850 3.870 564,510 -0.23(-5.61%)
Mar 24, 2015 3.920 4.150 3.920 4.100 805,952 +0.16(+4.06%)
Mar 23, 2015 3.990 4.020 3.890 3.940 532,508 -0.06(-1.50%)
Mar 20, 2015 3.950 4.030 3.890 4.000 1,521,863 +0.08(+2.04%)
Mar 19, 2015 4.040 4.120 3.890 3.920 384,015 -0.16(-3.92%)
Mar 18, 2015 3.900 4.106 3.830 4.080 705,698 +0.18(+4.62%)
Mar 17, 2015 4.000 4.005 3.750 3.900 751,599 -0.12(-2.99%)
Mar 16, 2015 3.940 4.050 3.870 4.020 689,033 +0.11(+2.81%)
Mar 13, 2015 3.930 3.950 3.740 3.910 642,310 -0.05(-1.26%)
Mar 12, 2015 3.820 3.960 3.820 3.960 463,024 +0.18(+4.76%)
Mar 11, 2015 3.790 3.790 3.670 3.780 710,869 +0.01(+0.27%)
Mar 10, 2015 3.970 3.970 3.740 3.770 644,848 -0.23(-5.75%)
Mar 09, 2015 4.050 4.105 3.960 4.000 528,601 -0.05(-1.23%)
Mar 06, 2015 4.060 4.190 4.050 4.050 846,613 -0.06(-1.46%)
Mar 05, 2015 4.040 4.200 3.970 4.110 611,367 +0.07(+1.73%)
Mar 04, 2015 4.110 3.860 4.040 819,487 -0.07(-1.70%)
Mar 03, 2015 4.070 4.110 1,848,015 -0.60(-12.74%)
Mar 02, 2015 4.240 4.770 4.170 4.710 2,879,821 +0.81(+20.77%)
Feb 27, 2015 3.940 4.000 3.880 3.900 644,704 -0.07(-1.76%)
Feb 26, 2015 3.770 4.000 3.740 3.970 674,545 +0.22(+5.87%)
Feb 25, 2015 3.870 3.890 3.610 3.750 1,242,246 -0.14(-3.60%)
Feb 24, 2015 3.920 4.080 3.880 3.890 587,157 -0.02(-0.51%)
Feb 23, 2015 3.960 4.000 3.860 3.910 305,852 -0.07(-1.76%)
Feb 20, 2015 4.040 4.059 3.900 3.980 394,845 -0.05(-1.24%)
Feb 19, 2015 3.970 4.060 3.921 4.030 311,129 +0.02(+0.50%)
Feb 18, 2015 4.020 4.090 3.950 4.010 449,491 -0.01(-0.25%)
Feb 17, 2015 4.170 4.220 3.940 4.020 917,666 -0.14(-3.37%)
Feb 13, 2015 4.160 4.160 4.160 0 +0.32(+8.33%)
Feb 12, 2015 3.880 4.100 3.830 3.840 557,668 +0.00(+0.00%)
Feb 11, 2015 3.790 3.940 3.690 3.840 437,854 +0.03(+0.79%)
Feb 10, 2015 3.860 3.880 3.700 3.810 646,377 -0.03(-0.78%)
Feb 09, 2015 3.640 3.850 3.630 3.840 950,459 +0.20(+5.49%)
Feb 06, 2015 3.670 3.740 3.620 3.640 729,547 -0.01(-0.27%)
Feb 05, 2015 3.610 3.675 3.570 3.650 709,073 +0.05(+1.39%)
Feb 04, 2015 3.660 3.800 3.510 3.600 1,500,020 -0.09(-2.44%)
Feb 03, 2015 3.780 3.840 3.620 3.690 1,020,679 -0.06(-1.60%)
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