Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graftech International Ltd (NY: EAF )

1.490 -0.090 (-5.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.52 10.52 10.52 2,110,026 +0.27(+2.60%)
Dec 30, 2020 9.514 10.34 9.494 10.25 2,110,026 +0.65(+6.78%)
Dec 29, 2020 9.573 9.819 9.474 9.602 1,545,576 +0.05(+0.52%)
Dec 28, 2020 9.119 9.642 9.109 9.553 2,473,314 +0.57(+6.37%)
Dec 24, 2020 8.931 9.000 8.665 8.981 642,729 +0.16(+1.79%)
Dec 23, 2020 8.556 8.877 8.556 8.823 1,596,143 +0.34(+3.95%)
Dec 22, 2020 8.625 8.694 8.428 8.487 1,578,547 -0.06(-0.69%)
Dec 21, 2020 8.389 8.606 8.260 8.546 1,762,432 -0.06(-0.69%)
Dec 18, 2020 8.961 8.971 8.522 8.606 2,644,078 -0.35(-3.86%)
Dec 17, 2020 9.069 9.287 8.916 8.951 1,646,885 -0.07(-0.77%)
Dec 16, 2020 9.277 9.306 8.657 9.020 2,878,596 -0.16(-1.72%)
Dec 15, 2020 9.050 9.257 8.764 9.178 5,504,794 -0.35(-3.63%)
Dec 14, 2020 9.800 9.889 9.494 9.523 2,171,532 -0.13(-1.33%)
Dec 11, 2020 9.671 9.800 9.514 9.652 1,435,629 -0.16(-1.61%)
Dec 10, 2020 9.583 9.898 9.528 9.810 1,317,389 +0.14(+1.43%)
Dec 09, 2020 10.20 10.23 9.504 9.671 3,202,180 -0.46(-4.58%)
Dec 08, 2020 9.454 10.15 9.444 10.14 2,227,305 +0.59(+6.20%)
Dec 07, 2020 9.731 9.918 9.464 9.543 2,645,551 -0.19(-1.93%)
Dec 04, 2020 9.523 9.819 9.217 9.731 3,060,844 +0.31(+3.25%)
Dec 03, 2020 8.527 9.474 8.408 9.425 6,871,836 +0.91(+10.66%)
Dec 02, 2020 7.895 8.517 7.757 8.517 2,433,223 +0.56(+7.07%)
Dec 01, 2020 7.994 8.250 7.875 7.954 1,768,493 +0.16(+2.03%)
Nov 30, 2020 7.698 8.063 7.619 7.796 2,414,276 +0.03(+0.38%)
Nov 27, 2020 8.023 8.023 7.727 7.767 764,425 -0.20(-2.48%)
Nov 25, 2020 7.905 8.073 7.802 7.964 1,637,577 -0.03(-0.37%)
Nov 24, 2020 7.757 8.122 7.668 7.994 1,726,823 +0.34(+4.38%)
Nov 23, 2020 7.501 7.678 7.442 7.659 1,284,855 +0.28(+3.74%)
Nov 20, 2020 7.373 7.432 7.205 7.383 1,166,828 -0.02(-0.27%)
Nov 19, 2020 7.649 7.728 7.333 7.402 1,607,623 -0.25(-3.22%)
Nov 18, 2020 8.181 8.260 7.639 7.649 1,451,227 -0.51(-6.28%)
Nov 17, 2020 7.935 8.171 7.866 8.161 1,613,224 +0.09(+1.10%)
Nov 16, 2020 7.905 8.102 7.875 8.073 1,070,412 +0.39(+5.13%)
Nov 13, 2020 7.570 7.678 7.392 7.678 1,080,287 +0.18(+2.37%)
Nov 12, 2020 8.004 8.053 7.373 7.501 1,686,151 -0.58(-7.20%)
Nov 11, 2020 7.866 8.102 7.713 8.082 2,067,080 +0.24(+3.02%)
Nov 10, 2020 7.245 7.875 7.245 7.846 1,272,029 +0.57(+7.86%)
Nov 09, 2020 7.156 7.422 7.077 7.274 1,852,277 +0.49(+7.27%)
Nov 06, 2020 6.515 6.880 6.515 6.781 1,173,727 +0.31(+4.72%)
Nov 05, 2020 6.200 6.525 6.190 6.476 1,063,501 +0.34(+5.63%)
Nov 04, 2020 6.229 6.289 5.786 6.131 2,208,993 -0.16(-2.51%)
Nov 03, 2020 6.900 7.032 6.190 6.289 2,294,078 -0.47(-7.00%)
Nov 02, 2020 6.801 6.919 6.683 6.762 895,853 +0.11(+1.63%)
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%)
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.