GRAFTECH INTERNATIONAL LTD. (NY: GTI)
4.750 USD  -0.150 (-3.06%)
Streaming Delayed Price  /  Updated: 11:55 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 4.380 4.910 4.380 4.900 1,558,544 +0.50(+11.36%)
Dec 18, 2014 4.420 4.480 4.300 4.400 784,983 +0.05(+1.15%)
Dec 17, 2014 4.030 4.350 4.020 4.350 861,691 +0.33(+8.21%)
Dec 16, 2014 4.180 4.020 857,607 +0.11(+2.81%)
Dec 15, 2014 4.030 4.070 3.880 3.910 885,219 -0.11(-2.74%)
Dec 12, 2014 3.980 4.070 3.860 4.020 933,728 -0.02(-0.50%)
Dec 11, 2014 4.180 4.300 4.020 4.040 713,801 -0.12(-2.88%)
Dec 10, 2014 4.380 4.400 4.110 4.160 838,827 -0.24(-5.45%)
Dec 09, 2014 4.210 4.420 4.110 4.400 1,892,721 +0.18(+4.27%)
Dec 08, 2014 4.460 4.480 4.220 4.220 667,730 -0.24(-5.38%)
Dec 05, 2014 4.300 4.530 4.261 4.460 857,583 +0.16(+3.72%)
Dec 04, 2014 4.260 4.310 4.170 4.300 730,507 +0.02(+0.47%)
Dec 03, 2014 4.040 4.280 4.010 4.280 1,102,152 +0.21(+5.16%)
Dec 02, 2014 4.000 4.190 3.950 4.070 1,014,531 +0.07(+1.75%)
Dec 01, 2014 4.100 4.140 3.880 4.000 988,387 -0.08(-1.96%)
Nov 28, 2014 4.440 4.460 4.050 4.080 886,670 -0.36(-8.11%)
Nov 26, 2014 4.440 4.440 4.440 0 -0.16(-3.48%)
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%)
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