Skip to main content

Graftech International Ltd (NY: EAF )

1.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.654 6.768 6.536 6.654 1,056,274 -0.02(-0.30%)
Oct 29, 2020 6.428 6.684 6.388 6.674 827,124 +0.18(+2.73%)
Oct 28, 2020 6.605 6.782 6.467 6.497 1,153,569 -0.30(-4.35%)
Oct 27, 2020 7.049 7.088 6.787 6.792 1,008,683 -0.30(-4.17%)
Oct 26, 2020 7.157 7.182 6.891 7.088 1,049,353 -0.21(-2.84%)
Oct 23, 2020 7.019 7.305 6.960 7.295 1,044,203 +0.35(+4.96%)
Oct 22, 2020 6.871 7.029 6.812 6.950 818,081 +0.11(+1.59%)
Oct 21, 2020 6.842 7.014 6.807 6.842 582,329 -0.02(-0.29%)
Oct 20, 2020 6.950 7.058 6.851 6.861 675,536 +0.01(+0.14%)
Oct 19, 2020 7.039 7.063 6.827 6.851 1,327,406 -0.14(-1.97%)
Oct 16, 2020 7.266 7.364 6.980 6.989 929,071 -0.30(-4.06%)
Oct 15, 2020 7.137 7.315 6.866 7.285 1,291,505 -0.02(-0.27%)
Oct 14, 2020 7.128 7.399 7.004 7.305 1,790,737 +0.20(+2.77%)
Oct 13, 2020 7.226 7.344 7.068 7.108 868,948 -0.18(-2.44%)
Oct 12, 2020 7.197 7.330 7.063 7.285 638,784 +0.09(+1.23%)
Oct 09, 2020 7.384 7.463 7.177 7.197 770,320 -0.11(-1.48%)
Oct 08, 2020 7.295 7.359 7.147 7.305 2,876,789 +0.02(+0.27%)
Oct 07, 2020 7.206 7.453 7.187 7.285 1,517,484 +0.22(+3.07%)
Oct 06, 2020 7.177 7.394 7.058 7.068 1,278,469 -0.03(-0.42%)
Oct 05, 2020 7.009 7.236 6.999 7.098 2,175,081 +0.15(+2.13%)
Oct 02, 2020 6.713 7.118 6.654 6.950 1,172,624 +0.10(+1.44%)
Oct 01, 2020 6.792 6.930 6.763 6.851 984,482 +0.11(+1.61%)
Sep 30, 2020 7.019 7.167 6.723 6.743 1,449,560 -0.30(-4.20%)
Sep 29, 2020 7.275 7.315 7.009 7.039 882,690 -0.24(-3.25%)
Sep 28, 2020 7.197 7.413 7.197 7.275 1,321,357 +0.21(+2.93%)
Sep 25, 2020 6.980 7.128 6.935 7.068 965,995 +0.05(+0.70%)
Sep 24, 2020 7.049 7.177 6.856 7.019 1,019,846 -0.02(-0.28%)
Sep 23, 2020 7.197 7.374 6.989 7.039 1,299,955 -0.20(-2.72%)
Sep 22, 2020 7.591 7.630 7.226 7.236 1,466,742 -0.34(-4.43%)
Sep 21, 2020 7.887 7.985 7.482 7.571 2,660,883 -0.53(-6.57%)
Sep 18, 2020 7.768 8.163 7.591 8.103 4,851,682 +0.33(+4.18%)
Sep 17, 2020 7.236 7.926 7.167 7.778 3,745,690 +0.47(+6.48%)
Sep 16, 2020 6.861 7.408 6.851 7.305 2,344,190 +0.44(+6.47%)
Sep 15, 2020 6.871 7.098 6.812 6.861 3,007,927 +0.07(+1.02%)
Sep 14, 2020 6.260 6.832 6.260 6.792 2,399,746 +0.59(+9.54%)
Sep 11, 2020 6.092 6.309 6.035 6.201 1,028,480 +0.15(+2.44%)
Sep 10, 2020 6.270 6.368 6.043 6.053 1,744,367 -0.21(-3.31%)
Sep 09, 2020 6.359 6.428 6.083 6.260 2,509,872 -0.06(-0.94%)
Sep 08, 2020 6.339 6.506 6.309 6.319 1,359,306 -0.19(-2.88%)
Sep 04, 2020 6.566 6.773 6.462 6.506 812,214 +0.10(+1.54%)
Sep 03, 2020 6.625 6.812 6.359 6.408 1,383,570 -0.22(-3.27%)
Sep 02, 2020 6.516 6.664 6.418 6.625 1,156,673 +0.08(+1.20%)
Sep 01, 2020 6.497 6.664 6.418 6.546 1,064,578 -0.02(-0.30%)
Aug 31, 2020 6.832 6.832 6.516 6.566 1,410,340 -0.33(-4.72%)
Aug 28, 2020 6.822 7.029 6.679 6.891 2,714,382 +0.15(+2.19%)
Aug 27, 2020 6.704 6.773 6.566 6.743 1,442,087 +0.02(+0.29%)
Aug 26, 2020 6.684 6.891 6.566 6.723 1,720,445 +0.01(+0.15%)
Aug 25, 2020 6.654 7.056 6.615 6.713 2,155,567 +0.12(+1.79%)
Aug 24, 2020 6.517 6.630 6.403 6.595 1,496,403 +0.11(+1.67%)
Aug 21, 2020 6.595 6.669 6.398 6.487 1,386,654 -0.10(-1.49%)
Aug 20, 2020 6.822 6.891 6.576 6.586 1,156,679 -0.35(-5.11%)
Aug 19, 2020 7.078 7.225 6.920 6.940 1,124,089 -0.15(-2.08%)
Aug 18, 2020 6.960 7.147 6.782 7.088 1,557,870 +0.11(+1.55%)
Aug 17, 2020 7.206 7.294 6.950 6.979 2,057,871 -0.19(-2.61%)
Aug 14, 2020 6.861 7.275 6.832 7.166 879,839 +0.21(+2.97%)
Aug 13, 2020 6.871 7.009 6.753 6.960 2,281,281 +0.08(+1.14%)
Aug 12, 2020 7.038 7.176 6.812 6.881 2,440,556 -0.09(-1.27%)
Aug 11, 2020 7.275 7.294 6.950 6.969 2,259,186 -0.20(-2.75%)
Aug 10, 2020 7.009 7.186 6.950 7.166 1,172,713 +0.20(+2.82%)
Aug 07, 2020 6.733 7.058 6.733 6.969 2,032,743 +0.24(+3.51%)
Aug 06, 2020 6.891 7.147 6.625 6.733 2,021,434 +0.35(+5.56%)
Aug 05, 2020 6.251 6.497 6.123 6.379 1,784,404 +0.26(+4.18%)
Aug 04, 2020 6.133 6.211 5.936 6.123 1,469,349 -0.10(-1.58%)
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.