Skip to main content

Graftech International Ltd (NY: EAF )

5.360 -0.130 (-2.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.55 16.24 15.31 16.13 1,695,667 +0.95(+6.24%)
Oct 30, 2018 14.23 15.33 14.09 15.18 1,272,651 +1.27(+9.14%)
Oct 29, 2018 14.21 14.41 13.68 13.91 1,142,793 -0.05(-0.32%)
Oct 26, 2018 13.87 14.18 13.59 13.96 1,457,378 -0.21(-1.46%)
Oct 25, 2018 13.44 14.28 13.44 14.17 1,605,316 +0.81(+6.08%)
Oct 24, 2018 15.00 15.10 13.17 13.35 2,485,395 -1.63(-10.90%)
Oct 23, 2018 15.00 15.19 14.49 14.99 1,076,851 -0.32(-2.06%)
Oct 22, 2018 15.55 15.60 15.20 15.30 619,304 -0.17(-1.11%)
Oct 19, 2018 15.77 15.86 15.37 15.47 821,071 -0.28(-1.77%)
Oct 18, 2018 15.72 15.95 15.60 15.75 534,575 -0.06(-0.40%)
Oct 17, 2018 16.22 16.43 15.74 15.82 846,190 -0.41(-2.50%)
Oct 16, 2018 15.46 16.31 15.24 16.22 1,233,785 +0.99(+6.52%)
Oct 15, 2018 15.63 15.70 15.18 15.23 1,147,754 -0.51(-3.21%)
Oct 12, 2018 15.34 15.80 15.24 15.73 1,154,021 +0.81(+5.44%)
Oct 11, 2018 15.57 15.73 14.79 14.92 1,325,006 -0.67(-4.28%)
Oct 10, 2018 15.69 16.21 15.53 15.59 1,442,178 -0.20(-1.26%)
Oct 09, 2018 16.06 16.06 15.55 15.79 1,468,165 -0.33(-2.07%)
Oct 08, 2018 16.68 16.68 16.05 16.12 1,345,933 -0.61(-3.67%)
Oct 05, 2018 17.10 17.11 16.67 16.74 1,222,518 -0.38(-2.21%)
Oct 04, 2018 17.24 17.55 17.04 17.12 524,031 -0.22(-1.25%)
Oct 03, 2018 16.96 17.61 16.96 17.33 880,779 +0.43(+2.56%)
Oct 02, 2018 17.45 17.46 16.60 16.90 1,595,402 -0.64(-3.65%)
Oct 01, 2018 17.67 17.85 17.45 17.54 1,018,871 -0.06(-0.36%)
Sep 28, 2018 17.38 18.10 17.21 17.60 1,513,350 +0.20(+1.14%)
Sep 27, 2018 16.93 17.65 16.84 17.40 1,291,762 +0.48(+2.82%)
Sep 26, 2018 17.08 17.34 16.89 16.93 750,233 -0.15(-0.90%)
Sep 25, 2018 17.40 17.40 16.86 17.08 1,221,585 -0.25(-1.46%)
Sep 24, 2018 17.77 17.77 17.32 17.33 1,641,471 -0.69(-3.85%)
Sep 21, 2018 18.26 18.32 17.95 18.03 3,555,499 -0.14(-0.79%)
Sep 20, 2018 17.28 18.32 17.28 18.17 3,059,762 +0.97(+5.67%)
Sep 19, 2018 16.69 17.29 16.69 17.20 1,573,747 +0.51(+3.08%)
Sep 18, 2018 16.92 17.06 16.66 16.68 1,033,309 -0.18(-1.07%)
Sep 17, 2018 16.18 17.03 16.06 16.86 1,360,532 +0.60(+3.66%)
Sep 14, 2018 16.09 16.65 16.06 16.27 1,137,285 +0.23(+1.46%)
Sep 13, 2018 15.79 16.10 15.59 16.03 1,645,044 +0.26(+1.66%)
Sep 12, 2018 15.84 15.95 15.55 15.77 828,976 -0.06(-0.40%)
Sep 11, 2018 15.54 15.94 15.52 15.83 1,590,040 +0.30(+1.92%)
Sep 10, 2018 15.70 15.70 15.34 15.54 1,706,691 -0.09(-0.58%)
Sep 07, 2018 16.23 16.29 15.60 15.63 1,135,733 -0.73(-4.47%)
Sep 06, 2018 16.56 16.60 16.20 16.36 1,343,735 -0.22(-1.31%)
Sep 05, 2018 16.63 16.71 16.31 16.57 1,326,468 -0.14(-0.81%)
Sep 04, 2018 16.59 16.78 16.35 16.71 1,308,205 +0.04(+0.22%)
Aug 31, 2018 16.67 16.67 16.67 0 +0.23(+1.37%)
Aug 30, 2018 16.69 16.98 16.41 16.45 728,671 -0.29(-1.75%)
Aug 29, 2018 16.91 16.91 16.54 16.74 760,499 -0.11(-0.64%)
Aug 28, 2018 17.56 17.72 16.79 16.85 1,385,739 -0.63(-3.60%)
Aug 27, 2018 16.87 17.49 16.68 17.48 1,761,288 +0.64(+3.79%)
Aug 24, 2018 16.53 16.97 16.34 16.84 2,397,447 +0.34(+2.07%)
Aug 23, 2018 16.44 16.67 16.18 16.50 1,342,191 +0.00(+0.00%)
Aug 22, 2018 16.21 16.52 16.06 16.50 1,499,357 +0.37(+2.28%)
Aug 21, 2018 16.07 16.26 15.89 16.13 1,158,968 +0.06(+0.39%)
Aug 20, 2018 15.81 16.15 15.68 16.07 1,516,590 +0.31(+1.94%)
Aug 17, 2018 16.17 16.17 15.40 15.76 3,018,520 -0.45(-2.77%)
Aug 16, 2018 16.22 16.37 15.94 16.21 2,739,606 +0.03(+0.17%)
Aug 15, 2018 17.27 17.39 15.70 16.18 4,937,066 -1.33(-7.59%)
Aug 14, 2018 17.58 17.68 17.12 17.51 1,650,115 +0.00(+0.00%)
Aug 13, 2018 17.56 17.95 17.50 17.51 3,055,989 +0.03(+0.15%)
Aug 10, 2018 17.29 17.83 17.13 17.49 3,847,918 -0.03(-0.15%)
Aug 09, 2018 17.78 18.19 17.24 17.51 14,674,927 -1.66(-8.66%)
Aug 08, 2018 19.37 19.53 17.94 19.17 1,950,000 -0.15(-0.79%)
Aug 07, 2018 18.63 20.35 18.38 19.33 1,475,960 -0.41(-2.09%)
Aug 06, 2018 19.08 19.84 18.86 19.74 665,891 +0.84(+4.47%)
Aug 03, 2018 21.88 21.88 18.64 18.90 1,818,572 -0.77(-3.93%)
Aug 02, 2018 20.00 20.33 19.23 19.67 1,183,750 -0.42(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.