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 (%)
Feb 28, 2020 7.457 8.100 7.427 8.070 4,051,718 +0.36(+4.62%)
Feb 27, 2020 8.030 8.090 7.269 7.714 5,841,250 -0.44(-5.40%)
Feb 26, 2020 8.820 8.849 7.958 8.154 5,380,678 -0.67(-7.55%)
Feb 25, 2020 9.162 9.201 8.624 8.820 3,109,091 -0.32(-3.53%)
Feb 24, 2020 9.544 9.544 8.947 9.143 3,127,530 -0.58(-5.94%)
Feb 21, 2020 9.642 9.779 9.554 9.720 1,465,258 +0.03(+0.30%)
Feb 20, 2020 9.544 9.799 9.515 9.691 1,446,383 +0.10(+1.02%)
Feb 19, 2020 9.613 9.661 9.485 9.593 1,741,369 +0.03(+0.31%)
Feb 18, 2020 9.515 9.593 9.358 9.564 1,904,575 +0.02(+0.21%)
Feb 14, 2020 9.818 9.867 9.260 9.544 3,965,995 -0.31(-3.18%)
Feb 13, 2020 9.789 9.984 9.701 9.857 3,378,602 -0.24(-2.42%)
Feb 12, 2020 10.65 10.70 10.08 10.10 2,230,466 -0.44(-4.18%)
Feb 11, 2020 10.93 10.93 10.47 10.54 2,157,477 -0.37(-3.41%)
Feb 10, 2020 10.51 11.04 10.39 10.91 3,230,754 +0.39(+3.72%)
Feb 07, 2020 10.02 10.57 10.02 10.52 3,492,592 +0.52(+5.19%)
Feb 06, 2020 11.37 11.65 9.779 10.00 7,578,158 -1.15(-10.27%)
Feb 05, 2020 11.02 11.33 10.82 11.15 2,774,207 +0.34(+3.17%)
Feb 04, 2020 10.84 10.93 10.58 10.81 2,084,136 +0.17(+1.56%)
Feb 03, 2020 10.55 11.02 10.51 10.64 2,316,358 +0.14(+1.30%)
Jan 31, 2020 10.86 10.89 10.50 10.50 2,440,667 -0.35(-3.25%)
Jan 30, 2020 10.81 10.93 10.74 10.86 1,209,042 -0.06(-0.54%)
Jan 29, 2020 11.01 11.36 10.84 10.91 957,449 -0.10(-0.89%)
Jan 28, 2020 10.93 11.14 10.74 11.01 2,416,789 +0.12(+1.08%)
Jan 27, 2020 10.78 10.99 10.47 10.89 2,293,883 -0.16(-1.42%)
Jan 24, 2020 11.74 11.75 10.83 11.05 3,780,271 -0.66(-5.60%)
Jan 23, 2020 12.37 12.39 11.65 11.71 3,665,290 -0.79(-6.34%)
Jan 22, 2020 12.19 12.84 11.96 12.50 4,943,247 +0.38(+3.15%)
Jan 21, 2020 11.70 12.20 11.26 12.12 4,716,750 +0.36(+3.08%)
Jan 17, 2020 11.64 11.94 11.59 11.76 2,762,568 +0.20(+1.69%)
Jan 16, 2020 11.57 11.81 11.48 11.56 3,727,244 +0.12(+1.03%)
Jan 15, 2020 11.41 11.64 11.33 11.44 1,842,476 +0.04(+0.34%)
Jan 14, 2020 11.15 11.73 11.07 11.40 3,500,347 +0.24(+2.19%)
Jan 13, 2020 10.96 11.17 10.89 11.16 1,842,662 +0.20(+1.79%)
Jan 10, 2020 10.90 11.02 10.87 10.96 2,467,126 +0.11(+0.99%)
Jan 09, 2020 11.09 11.15 10.80 10.86 2,991,189 -0.18(-1.60%)
Jan 08, 2020 11.15 11.21 10.93 11.03 1,861,490 -0.15(-1.31%)
Jan 07, 2020 10.98 11.21 10.94 11.18 2,166,018 +0.18(+1.60%)
Jan 06, 2020 10.91 11.02 10.77 11.00 2,087,316 +0.01(+0.09%)
Jan 03, 2020 10.93 11.15 10.88 10.99 1,830,985 -0.16(-1.40%)
Jan 02, 2020 11.42 11.55 10.93 11.15 2,207,036 -0.23(-1.98%)
Dec 31, 2019 11.34 11.45 11.27 11.37 1,208,636 +0.03(+0.26%)
Dec 30, 2019 11.45 11.62 11.34 11.35 1,497,518 -0.08(-0.69%)
Dec 27, 2019 11.53 11.65 11.40 11.42 2,020,387 +0.00(+0.00%)
Dec 26, 2019 11.50 11.56 11.27 11.42 1,063,169 +0.01(+0.09%)
Dec 24, 2019 11.36 11.52 11.34 11.41 526,013 +0.05(+0.43%)
Dec 23, 2019 11.52 11.53 11.33 11.36 1,157,604 -0.12(-1.02%)
Dec 20, 2019 11.58 11.69 11.46 11.48 2,200,186 -0.05(-0.42%)
Dec 19, 2019 11.41 11.64 11.40 11.53 1,635,821 +0.13(+1.12%)
Dec 18, 2019 11.75 11.87 11.35 11.40 2,019,081 -0.32(-2.75%)
Dec 17, 2019 11.75 11.84 11.34 11.73 3,334,498 -0.19(-1.56%)
Dec 16, 2019 12.11 12.25 11.86 11.91 2,383,026 -0.07(-0.57%)
Dec 13, 2019 12.23 12.48 11.92 11.98 1,888,603 -0.24(-2.00%)
Dec 12, 2019 12.21 12.33 12.11 12.23 2,383,548 +0.05(+0.40%)
Dec 11, 2019 12.15 12.32 12.09 12.18 1,874,434 +0.11(+0.89%)
Dec 10, 2019 12.28 12.35 11.95 12.07 2,108,611 -0.29(-2.37%)
Dec 09, 2019 12.04 12.48 12.04 12.36 2,566,972 +0.33(+2.77%)
Dec 06, 2019 12.56 12.70 11.94 12.03 4,218,428 -0.33(-2.69%)
Dec 05, 2019 12.79 12.92 11.97 12.36 10,143,717 -1.27(-9.33%)
Dec 04, 2019 13.65 13.95 13.53 13.64 1,802,291 +0.06(+0.43%)
Dec 03, 2019 13.75 13.89 13.47 13.58 2,267,965 -0.40(-2.87%)
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.