Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.75 10.91 10.35 10.83 906,982 +0.19(+1.78%)
Dec 28, 2018 10.79 11.07 10.60 10.64 1,578,820 -0.07(-0.62%)
Dec 27, 2018 10.68 10.91 10.28 10.71 1,807,960 -0.29(-2.67%)
Dec 26, 2018 9.921 11.05 9.722 11.00 1,994,440 +1.21(+12.38%)
Dec 24, 2018 10.10 10.24 9.760 9.788 1,010,293 -0.49(-4.79%)
Dec 21, 2018 11.04 11.05 10.27 10.28 2,809,679 -0.57(-5.24%)
Dec 20, 2018 10.84 11.31 10.73 10.85 1,756,671 -0.08(-0.69%)
Dec 19, 2018 11.24 11.42 10.92 10.92 1,711,252 -0.33(-2.94%)
Dec 18, 2018 11.23 11.53 11.00 11.26 2,021,976 +0.26(+2.32%)
Dec 17, 2018 11.15 11.29 10.88 11.00 2,128,833 -0.15(-1.36%)
Dec 14, 2018 11.21 11.75 11.04 11.15 1,391,213 -0.29(-2.56%)
Dec 13, 2018 11.78 11.95 11.42 11.45 1,040,535 -0.17(-1.47%)
Dec 12, 2018 11.47 11.88 11.43 11.62 1,473,412 +0.41(+3.63%)
Dec 11, 2018 12.22 12.31 11.17 11.21 1,880,990 -0.76(-6.33%)
Dec 10, 2018 11.86 12.15 11.61 11.97 2,140,652 -0.04(-0.32%)
Dec 07, 2018 12.50 12.77 11.87 12.00 1,704,632 -0.47(-3.79%)
Dec 06, 2018 13.00 13.07 12.16 12.48 2,189,493 -0.80(-6.06%)
Dec 04, 2018 14.36 14.40 13.05 13.28 2,683,357 -1.15(-7.99%)
Dec 03, 2018 14.73 14.74 14.20 14.44 1,148,162 +0.18(+1.26%)
Nov 30, 2018 14.55 14.55 14.07 14.26 2,033,562 -0.23(-1.62%)
Nov 29, 2018 14.23 14.53 14.11 14.49 1,445,371 +0.28(+1.93%)
Nov 28, 2018 13.56 14.49 13.25 14.21 1,719,176 +0.73(+5.39%)
Nov 27, 2018 13.80 14.09 13.17 13.49 2,480,917 -0.22(-1.57%)
Nov 26, 2018 13.62 13.84 13.31 13.70 1,458,275 +0.40(+3.03%)
Nov 23, 2018 12.77 13.44 12.68 13.30 360,713 +0.33(+2.56%)
Nov 21, 2018 12.97 12.97 12.97 0 +0.03(+0.21%)
Nov 20, 2018 12.95 13.19 12.70 12.94 1,083,501 -0.33(-2.50%)
Nov 19, 2018 13.17 13.61 13.13 13.27 1,137,599 +0.10(+0.75%)
Nov 16, 2018 12.93 13.21 12.75 13.17 1,755,733 +0.11(+0.82%)
Nov 15, 2018 13.24 13.24 12.73 13.07 1,461,570 -0.28(-2.08%)
Nov 14, 2018 13.76 14.04 13.19 13.34 977,344 -0.28(-2.04%)
Nov 13, 2018 13.57 14.09 13.56 13.62 1,593,944 +0.04(+0.33%)
Nov 12, 2018 13.26 13.92 12.30 13.58 3,450,453 -0.84(-5.85%)
Nov 09, 2018 15.19 15.25 14.33 14.42 1,707,563 -0.93(-6.07%)
Nov 08, 2018 15.55 15.78 15.24 15.35 1,408,946 -0.35(-2.23%)
Nov 07, 2018 16.45 16.56 15.39 15.70 952,249 -0.43(-2.67%)
Nov 06, 2018 16.10 16.58 15.99 16.13 1,247,537 -0.18(-1.10%)
Nov 05, 2018 15.43 16.35 15.10 16.31 1,418,154 +0.91(+5.94%)
Nov 02, 2018 17.11 17.40 14.30 15.40 5,839,546 -1.01(-6.18%)
Nov 01, 2018 16.23 16.63 16.00 16.41 1,130,542 +0.38(+2.35%)
Oct 31, 2018 15.46 16.14 15.22 16.04 1,705,883 +0.94(+6.24%)
Oct 30, 2018 14.14 15.24 14.00 15.09 1,280,318 +1.26(+9.14%)
Oct 29, 2018 14.13 14.33 13.60 13.83 1,149,678 -0.04(-0.32%)
Oct 26, 2018 13.78 14.10 13.51 13.87 1,466,158 -0.21(-1.47%)
Oct 25, 2018 13.36 14.20 13.36 14.08 1,614,987 +0.81(+6.08%)
Oct 24, 2018 14.91 15.01 13.09 13.27 2,500,368 -1.62(-10.90%)
Oct 23, 2018 14.91 15.10 14.40 14.90 1,083,338 -0.31(-2.06%)
Oct 22, 2018 15.46 15.51 15.11 15.21 623,035 -0.17(-1.11%)
Oct 19, 2018 15.68 15.76 15.27 15.38 826,017 -0.28(-1.78%)
Oct 18, 2018 15.62 15.86 15.51 15.66 537,795 -0.06(-0.40%)
Oct 17, 2018 16.13 16.33 15.65 15.72 851,288 -0.40(-2.50%)
Oct 16, 2018 15.37 16.21 15.15 16.13 1,241,218 +0.99(+6.52%)
Oct 15, 2018 15.53 15.60 15.09 15.14 1,154,669 -0.50(-3.21%)
Oct 12, 2018 15.25 15.70 15.15 15.64 1,160,973 +0.81(+5.44%)
Oct 11, 2018 15.48 15.63 14.70 14.83 1,332,988 -0.66(-4.28%)
Oct 10, 2018 15.60 16.12 15.43 15.50 1,450,867 -0.20(-1.26%)
Oct 09, 2018 15.96 15.96 15.46 15.69 1,477,010 -0.33(-2.07%)
Oct 08, 2018 16.58 16.58 15.95 16.03 1,354,041 -0.61(-3.67%)
Oct 05, 2018 17.00 17.00 16.57 16.64 1,229,882 -0.38(-2.21%)
Oct 04, 2018 17.14 17.44 16.94 17.01 527,188 -0.22(-1.25%)
Oct 03, 2018 16.86 17.51 16.86 17.23 886,085 +0.43(+2.56%)
Oct 02, 2018 17.34 17.35 16.50 16.80 1,605,013 -0.64(-3.65%)
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.