Tuesday, November 24, 2009, 10:00pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

GrafTech International Ltd. (GTI)

 At 16:02 EST: 14.88 USD  Up 0.12 (0.81%)  
MORE ON GTI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 14.89 15.01 14.52 14.88 1,214,400 14.88
23-Nov-09 14.63 15.18 14.63 14.76 1,248,900 14.76
20-Nov-09 14.34 14.43 14.09 14.41 995,400 14.41
19-Nov-09 14.82 14.89 14.33 14.52 1,431,700 14.52
18-Nov-09 15.42 15.59 14.83 15.05 1,163,700 15.05
17-Nov-09 15.53 15.60 15.20 15.46 940,500 15.46
16-Nov-09 14.93 15.80 14.93 15.68 2,298,100 15.68
13-Nov-09 14.53 14.84 14.27 14.78 855,300 14.78
12-Nov-09 14.99 15.07 14.42 14.46 972,300 14.46
11-Nov-09 14.94 15.12 14.78 15.05 1,216,500 15.05
10-Nov-09 14.56 15.05 14.52 14.70 1,447,600 14.70
9-Nov-09 14.16 14.85 13.98 14.73 2,304,000 14.73
6-Nov-09 13.68 14.03 13.50 13.91 1,352,200 13.91
5-Nov-09 13.87 14.22 13.77 13.88 1,979,700 13.88
4-Nov-09 14.13 14.13 13.59 13.64 1,757,400 13.64
3-Nov-09 13.49 14.08 13.27 13.97 1,752,800 13.97
2-Nov-09 13.60 14.38 13.38 13.61 2,405,600 13.61
30-Oct-09 13.79 14.31 13.35 13.50 3,915,500 13.50
29-Oct-09 14.05 14.81 13.80 14.18 5,214,700 14.18
28-Oct-09 13.31 13.44 12.45 12.67 2,864,200 12.67
27-Oct-09 14.12 14.21 13.38 13.40 1,964,000 13.40
26-Oct-09 14.28 14.72 13.88 14.07 1,286,300 14.07
23-Oct-09 14.68 14.71 14.02 14.30 1,379,400 14.30
22-Oct-09 13.99 14.57 13.77 14.57 1,526,200 14.57
21-Oct-09 14.09 14.35 13.83 13.98 1,454,300 13.98
20-Oct-09 14.34 14.44 13.93 14.19 924,700 14.19
19-Oct-09 14.16 14.55 14.02 14.34 845,300 14.34
16-Oct-09 14.77 14.86 14.04 14.09 1,375,800 14.09
15-Oct-09 14.78 15.10 14.66 15.00 527,500 15.00
14-Oct-09 14.99 15.13 14.77 14.99 1,350,100 14.99
13-Oct-09 14.63 14.73 14.22 14.64 583,000 14.64
12-Oct-09 14.99 15.09 14.55 14.70 1,118,800 14.70
9-Oct-09 14.84 15.00 14.61 14.92 721,000 14.92
8-Oct-09 14.34 14.95 14.23 14.82 1,781,000 14.82
7-Oct-09 13.91 14.35 13.86 14.07 1,042,400 14.07
6-Oct-09 13.92 14.35 13.76 13.96 1,561,600 13.96
5-Oct-09 13.49 13.87 13.45 13.80 1,481,900 13.80
2-Oct-09 13.29 13.65 12.78 13.43 1,870,800 13.43
1-Oct-09 14.54 14.58 13.53 13.54 1,861,300 13.54
30-Sep-09 14.91 15.13 14.31 14.70 1,089,400 14.70
29-Sep-09 14.55 15.03 14.55 14.85 1,085,500 14.85
28-Sep-09 14.17 14.65 13.90 14.49 1,353,200 14.49
25-Sep-09 14.38 14.48 13.97 14.00 2,305,100 14.00
24-Sep-09 15.11 15.33 14.26 14.46 1,791,700 14.46
23-Sep-09 15.57 15.65 15.13 15.17 1,046,800 15.17
22-Sep-09 15.52 15.71 15.42 15.46 564,900 15.46
21-Sep-09 15.65 15.65 15.29 15.38 1,230,000 15.38
18-Sep-09 15.52 15.88 15.26 15.87 2,423,600 15.87
17-Sep-09 15.43 15.77 15.24 15.40 1,072,700 15.40
16-Sep-09 14.84 15.40 14.80 15.34 2,689,300 15.34
15-Sep-09 14.32 14.76 14.32 14.65 959,400 14.65
14-Sep-09 14.58 14.61 14.15 14.45 1,426,000 14.45
11-Sep-09 14.57 14.76 14.38 14.72 1,585,000 14.72
10-Sep-09 14.39 14.73 14.12 14.49 1,612,000 14.49
9-Sep-09 14.43 14.74 14.27 14.37 2,004,700 14.37
8-Sep-09 14.52 14.84 14.39 14.49 1,356,500 14.49
4-Sep-09 14.21 14.45 13.89 14.45 1,246,800 14.45
3-Sep-09 13.80 14.27 13.75 14.27 1,094,000 14.27
2-Sep-09 13.54 13.82 13.27 13.65 959,700 13.65
1-Sep-09 14.06 14.32 13.53 13.62 2,020,000 13.62
31-Aug-09 14.20 14.48 13.86 14.23 1,663,200 14.23
28-Aug-09 14.77 14.95 14.29 14.61 636,900 14.61
27-Aug-09 14.48 14.66 13.86 14.52 1,164,500 14.52
26-Aug-09 15.18 15.21 14.27 14.58 1,180,800 14.58
25-Aug-09 15.27 15.35 15.08 15.16 755,000 15.16
24-Aug-09 15.16 15.36 15.00 15.10 1,346,900 15.10
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices