GrafTech International Ltd Historical Stock Prices

GTI 
$5
*  
unch
unch
Get GTI Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading GTI now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.98  5.02  4.97  5 5,197,999
07/06/2015 4.92 5 4.9 5 3,511,394
07/02/2015 4.98 4.98 4.91 4.93 7,011,082
07/01/2015 4.98 4.995 4.96 4.96 5,331,220
06/30/2015 5.02 5.02 4.96 4.96 4,791,272
06/29/2015 5 5.03 4.99 5.01 2,282,497
06/26/2015 5.03 5.04 4.86 5.02 8,093,701
06/25/2015 5.03 5.04 5.02 5.02 1,424,746
06/24/2015 5.02 5.04 5.02 5.02 1,514,898
06/23/2015 5.02 5.04 5.02 5.03 2,853,262
06/22/2015 5.05 5.05 5.01 5.01 6,379,144
06/19/2015 5.05 5.07 5.05 5.06 1,689,718
06/18/2015 5.055 5.06 5.05 5.05 2,623,895
06/17/2015 5.05 5.06 5.04 5.04 7,731,070
06/16/2015 5.04 5.05 5.04 5.05 1,549,184
06/15/2015 5.04 5.05 5.04 5.04 762,790
06/12/2015 5.04 5.07 5.04 5.04 3,593,115
06/11/2015 5.04 5.06 5.03 5.04 1,157,424
06/10/2015 5.04 5.05 5.03 5.04 5,098,590
06/09/2015 5.03 5.05 5.03 5.03 1,358,200
06/08/2015 5.03 5.05 5.03 5.03 2,832,636
06/05/2015 5.04 5.05 5.03 5.03 4,184,349
06/04/2015 5.04 5.05 5.04 5.04 2,279,204
06/03/2015 5.05 5.065 5.04 5.05 6,139,303
06/02/2015 5.05 5.06 5.04 5.04 2,138,127
06/01/2015 5.07 5.08 5.04 5.05 2,725,132
05/29/2015 5.05 5.1 5.04 5.07 14,057,140
05/28/2015 5.04 5.05 5.03 5.05 4,041,329
05/27/2015 5.09 5.11 5.04 5.04 10,846,440
05/26/2015 5.03 5.045 5.02 5.03 4,476,380
05/22/2015 5.04 5.05 5.03 5.03 761,565
05/21/2015 5.04 5.05 5.03 5.04 1,302,134
05/20/2015 5.05 5.055 5.03 5.04 1,901,279
05/19/2015 5.04 5.05 5.03 5.04 1,372,282
05/18/2015 5.02 5.08 5.01 5.05 6,844,375
05/15/2015 4.95 4.96 4.91 4.95 908,429
05/14/2015 4.93 4.97 4.91 4.96 883,791
05/13/2015 4.93 4.98 4.88 4.92 1,005,048
05/12/2015 4.87 4.91 4.85 4.91 998,575
05/11/2015 4.92 5 4.86 4.88 1,051,470
05/08/2015 4.93 4.97 4.83 4.95 2,100,632
05/07/2015 4.87 4.93 4.84 4.9 1,988,955
05/06/2015 4.94 4.94 4.8 4.89 2,547,767
05/05/2015 4.88 4.96 4.85 4.9 2,235,800
05/04/2015 4.81 4.9 4.74 4.89 3,089,098
05/01/2015 4.8 4.92 4.67 4.83 4,921,377
04/30/2015 4.62 4.93 4.55 4.84 5,240,248
04/29/2015 4.36 4.45 4.29 4.33 582,078
04/28/2015 4.28 4.42 4.21 4.42 517,042
04/27/2015 4.18 4.37 4.16 4.27 420,822
04/24/2015 4.17 4.24 4.11 4.14 371,656
04/23/2015 3.89 4.2 3.89 4.16 593,763
04/22/2015 4.17 4.2 3.9 3.91 824,044
04/21/2015 4.29 4.34 4.18 4.18 658,633
04/20/2015 4.51 4.51 4.22 4.28 666,927
04/17/2015 4.37 4.48 4.36 4.44 758,224
04/16/2015 4.38 4.44 4.33 4.38 1,324,539
04/15/2015 4.3 4.44 4.3 4.38 1,624,579
04/14/2015 4.06 4.25 4.045 4.25 1,181,967
04/13/2015 4.09 4.15 4.03 4.03 757,411
04/10/2015 4.12 4.17 4.07 4.08 316,377
04/09/2015 4.06 4.16 3.99 4.08 339,737
04/08/2015 4.07 4.1 3.975 4.04 654,423
04/07/2015 4.04 4.14 4 4.06 505,916
04/06/2015 3.89 4.14 3.87 4.05 629,244
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?