Skip to main content

Graftech International Ltd (NY: EAF )

1.305 +0.005 (+0.38%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.653 6.767 6.535 6.653 1,056,446 -0.02(-0.30%)
Oct 29, 2020 6.427 6.683 6.387 6.673 827,258 +0.18(+2.73%)
Oct 28, 2020 6.604 6.781 6.466 6.496 1,153,756 -0.30(-4.35%)
Oct 27, 2020 7.047 7.087 6.786 6.791 1,008,846 -0.30(-4.17%)
Oct 26, 2020 7.156 7.181 6.890 7.087 1,049,523 -0.21(-2.84%)
Oct 23, 2020 7.018 7.304 6.959 7.294 1,044,373 +0.34(+4.96%)
Oct 22, 2020 6.870 7.028 6.811 6.949 818,213 +0.11(+1.59%)
Oct 21, 2020 6.840 7.013 6.806 6.840 582,424 -0.02(-0.29%)
Oct 20, 2020 6.949 7.057 6.850 6.860 675,645 +0.01(+0.14%)
Oct 19, 2020 7.038 7.062 6.826 6.850 1,327,621 -0.14(-1.97%)
Oct 16, 2020 7.264 7.363 6.979 6.988 929,222 -0.30(-4.06%)
Oct 15, 2020 7.136 7.314 6.865 7.284 1,291,715 -0.02(-0.27%)
Oct 14, 2020 7.126 7.397 7.003 7.304 1,791,027 +0.20(+2.77%)
Oct 13, 2020 7.225 7.343 7.067 7.107 869,089 -0.18(-2.44%)
Oct 12, 2020 7.195 7.328 7.062 7.284 638,887 +0.09(+1.23%)
Oct 09, 2020 7.383 7.461 7.176 7.195 770,445 -0.11(-1.48%)
Oct 08, 2020 7.294 7.358 7.146 7.304 2,877,255 +0.02(+0.27%)
Oct 07, 2020 7.205 7.452 7.185 7.284 1,517,730 +0.22(+3.07%)
Oct 06, 2020 7.176 7.392 7.057 7.067 1,278,676 -0.03(-0.42%)
Oct 05, 2020 7.008 7.235 6.998 7.097 2,175,433 +0.15(+2.13%)
Oct 02, 2020 6.712 7.116 6.653 6.949 1,172,814 +0.10(+1.44%)
Oct 01, 2020 6.791 6.929 6.762 6.850 984,641 +0.11(+1.61%)
Sep 30, 2020 7.018 7.166 6.722 6.742 1,449,795 -0.30(-4.20%)
Sep 29, 2020 7.274 7.314 7.008 7.038 882,833 -0.24(-3.25%)
Sep 28, 2020 7.195 7.412 7.195 7.274 1,321,571 +0.21(+2.93%)
Sep 25, 2020 6.979 7.126 6.934 7.067 966,151 +0.05(+0.70%)
Sep 24, 2020 7.047 7.176 6.855 7.018 1,020,011 -0.02(-0.28%)
Sep 23, 2020 7.195 7.373 6.988 7.038 1,300,166 -0.20(-2.72%)
Sep 22, 2020 7.590 7.629 7.225 7.235 1,466,979 -0.34(-4.43%)
Sep 21, 2020 7.885 7.984 7.481 7.570 2,661,314 -0.53(-6.57%)
Sep 18, 2020 7.767 8.161 7.590 8.102 4,852,469 +0.33(+4.18%)
Sep 17, 2020 7.235 7.925 7.166 7.777 3,746,297 +0.47(+6.48%)
Sep 16, 2020 6.860 7.407 6.850 7.304 2,344,570 +0.44(+6.47%)
Sep 15, 2020 6.870 7.097 6.811 6.860 3,008,415 +0.07(+1.02%)
Sep 14, 2020 6.259 6.831 6.259 6.791 2,400,135 +0.59(+9.54%)
Sep 11, 2020 6.091 6.308 6.034 6.200 1,028,647 +0.15(+2.44%)
Sep 10, 2020 6.269 6.367 6.042 6.052 1,744,649 -0.21(-3.31%)
Sep 09, 2020 6.358 6.427 6.082 6.259 2,510,279 -0.06(-0.94%)
Sep 08, 2020 6.338 6.505 6.308 6.318 1,359,526 -0.19(-2.88%)
Sep 04, 2020 6.565 6.772 6.461 6.505 812,346 +0.10(+1.54%)
Sep 03, 2020 6.624 6.811 6.358 6.407 1,383,794 -0.22(-3.27%)
Sep 02, 2020 6.515 6.663 6.417 6.624 1,156,860 +0.08(+1.20%)
Sep 01, 2020 6.496 6.663 6.417 6.545 1,064,751 -0.02(-0.30%)
Aug 31, 2020 6.831 6.831 6.515 6.565 1,410,569 -0.33(-4.72%)
Aug 28, 2020 6.821 7.028 6.678 6.890 2,714,822 +0.15(+2.19%)
Aug 27, 2020 6.703 6.771 6.565 6.742 1,442,320 +0.02(+0.29%)
Aug 26, 2020 6.683 6.890 6.565 6.722 1,720,724 +0.01(+0.15%)
Aug 25, 2020 6.653 7.055 6.614 6.712 2,155,917 +0.12(+1.79%)
Aug 24, 2020 6.516 6.629 6.402 6.594 1,496,645 +0.11(+1.67%)
Aug 21, 2020 6.594 6.668 6.397 6.486 1,386,879 -0.10(-1.49%)
Aug 20, 2020 6.821 6.890 6.575 6.584 1,156,866 -0.35(-5.11%)
Aug 19, 2020 7.077 7.224 6.919 6.939 1,124,271 -0.15(-2.08%)
Aug 18, 2020 6.958 7.145 6.781 7.086 1,558,122 +0.11(+1.55%)
Aug 17, 2020 7.205 7.293 6.949 6.978 2,058,204 -0.19(-2.61%)
Aug 14, 2020 6.860 7.273 6.831 7.165 879,982 +0.21(+2.97%)
Aug 13, 2020 6.870 7.008 6.752 6.958 2,281,650 +0.08(+1.14%)
Aug 12, 2020 7.037 7.175 6.811 6.880 2,440,951 -0.09(-1.27%)
Aug 11, 2020 7.273 7.293 6.949 6.968 2,259,552 -0.20(-2.75%)
Aug 10, 2020 7.008 7.185 6.949 7.165 1,172,903 +0.20(+2.82%)
Aug 07, 2020 6.732 7.057 6.732 6.968 2,033,073 +0.24(+3.51%)
Aug 06, 2020 6.890 7.145 6.624 6.732 2,021,761 +0.35(+5.56%)
Aug 05, 2020 6.250 6.496 6.122 6.378 1,784,693 +0.26(+4.18%)
Aug 04, 2020 6.132 6.210 5.935 6.122 1,469,587 -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.