GRAFTECH INTERNATIONAL LTD. (NY: GTI)
7.500 USD  -0.110 (-1.45%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 8.400 8.750 8.321 8.640 1,601,763 +0.24(+2.86%)
Jul 31, 2014 8.340 8.640 8.320 8.400 1,557,965 -0.06(-0.71%)
Jul 30, 2014 8.280 8.580 8.185 8.460 2,398,673 +0.06(+0.71%)
Jul 29, 2014 8.750 8.800 7.950 8.400 4,092,291 -1.22(-12.68%)
Jul 28, 2014 9.640 9.690 9.450 9.620 689,042 +0.04(+0.42%)
Jul 25, 2014 9.880 9.902 9.550 9.580 710,868 -0.39(-3.91%)
Jul 24, 2014 10.00 10.08 9.920 9.970 1,593,928 +0.01(+0.10%)
Jul 23, 2014 9.910 9.990 9.830 9.960 487,406 +0.05(+0.50%)
Jul 22, 2014 9.790 10.00 9.780 9.910 527,286 +0.18(+1.85%)
Jul 21, 2014 9.700 9.820 9.490 9.730 406,528 -0.05(-0.51%)
Jul 18, 2014 9.510 9.810 9.500 9.780 612,088 +0.24(+2.52%)
Jul 17, 2014 9.570 9.620 9.310 9.540 572,546 -0.06(-0.63%)
Jul 16, 2014 9.760 9.770 9.345 9.600 1,524,514 -0.10(-1.03%)
Jul 15, 2014 9.890 9.950 9.680 9.700 639,251 -0.20(-2.02%)
Jul 14, 2014 10.00 10.03 9.860 9.900 448,497 +0.02(+0.20%)
Jul 11, 2014 10.07 10.09 9.860 9.880 701,412 -0.20(-1.98%)
Jul 10, 2014 9.940 10.18 9.870 10.08 1,125,617 -0.09(-0.88%)
Jul 09, 2014 10.21 10.29 10.13 10.17 489,651 -0.01(-0.10%)
Jul 08, 2014 10.37 10.45 10.17 10.18 1,090,971 -0.23(-2.21%)
Jul 07, 2014 10.40 10.44 10.20 10.41 836,935 -0.05(-0.48%)
Jul 03, 2014 10.46 10.46 10.46 0 +0.03(+0.29%)
Jul 02, 2014 10.59 10.72 10.41 10.43 494,801 -0.16(-1.51%)
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