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 (%)
Mar 31, 2020 8.189 8.277 7.648 7.982 3,037,402 -0.23(-2.75%)
Mar 30, 2020 8.071 8.376 7.727 8.208 3,406,436 +0.08(+0.97%)
Mar 27, 2020 7.766 8.356 7.648 8.130 2,016,905 -0.05(-0.60%)
Mar 26, 2020 7.491 8.228 6.999 8.179 2,360,540 +0.67(+8.90%)
Mar 25, 2020 7.373 7.776 7.107 7.510 2,371,332 +0.06(+0.79%)
Mar 24, 2020 6.547 7.579 6.547 7.451 3,345,259 +1.40(+23.05%)
Mar 23, 2020 6.626 6.940 5.908 6.056 1,861,800 -0.81(-11.75%)
Mar 20, 2020 8.071 8.110 6.508 6.862 3,004,453 -1.21(-14.98%)
Mar 19, 2020 8.238 8.788 7.854 8.071 2,354,491 -0.30(-3.64%)
Mar 18, 2020 7.373 8.385 6.852 8.376 3,226,113 +0.51(+6.50%)
Mar 17, 2020 6.596 8.159 6.468 7.864 3,905,652 +1.40(+21.58%)
Mar 16, 2020 5.702 6.636 5.613 6.468 2,234,302 +0.08(+1.23%)
Mar 13, 2020 6.606 6.606 5.852 6.390 2,004,494 +0.25(+4.00%)
Mar 12, 2020 6.498 6.577 5.800 6.144 2,874,145 -0.68(-9.94%)
Mar 11, 2020 7.206 7.265 6.734 6.822 2,907,938 -0.65(-8.68%)
Mar 10, 2020 7.471 7.702 7.098 7.471 3,648,203 +0.33(+4.68%)
Mar 09, 2020 6.911 7.245 6.783 7.137 3,941,312 -0.49(-6.44%)
Mar 06, 2020 7.599 7.884 7.442 7.628 1,997,780 -0.24(-3.00%)
Mar 05, 2020 7.953 8.022 7.756 7.864 1,840,990 -0.34(-4.19%)
Mar 04, 2020 8.208 8.297 7.904 8.208 1,892,945 +0.15(+1.83%)
Mar 03, 2020 8.405 8.681 7.928 8.061 3,325,393 -0.39(-4.65%)
Mar 02, 2020 8.071 8.484 7.835 8.454 5,335,248 +0.43(+5.39%)
Feb 28, 2020 7.412 8.051 7.383 8.022 4,076,127 +0.35(+4.62%)
Feb 27, 2020 7.982 8.041 7.225 7.668 5,876,440 -0.44(-5.40%)
Feb 26, 2020 8.767 8.796 7.911 8.105 5,413,093 -0.66(-7.55%)
Feb 25, 2020 9.107 9.146 8.572 8.767 3,127,821 -0.32(-3.53%)
Feb 24, 2020 9.487 9.487 8.893 9.088 3,146,372 -0.57(-5.94%)
Feb 21, 2020 9.584 9.720 9.497 9.662 1,474,085 +0.03(+0.30%)
Feb 20, 2020 9.487 9.740 9.458 9.633 1,455,097 +0.10(+1.02%)
Feb 19, 2020 9.555 9.604 9.428 9.536 1,751,859 +0.03(+0.31%)
Feb 18, 2020 9.458 9.536 9.302 9.506 1,916,049 +0.02(+0.21%)
Feb 14, 2020 9.759 9.808 9.205 9.487 3,989,887 -0.31(-3.18%)
Feb 13, 2020 9.730 9.925 9.643 9.798 3,398,956 -0.24(-2.42%)
Feb 12, 2020 10.59 10.63 10.02 10.04 2,243,903 -0.44(-4.18%)
Feb 11, 2020 10.87 10.87 10.41 10.48 2,170,474 -0.37(-3.41%)
Feb 10, 2020 10.45 10.98 10.32 10.85 3,250,217 +0.39(+3.72%)
Feb 07, 2020 9.964 10.51 9.964 10.46 3,513,633 +0.52(+5.19%)
Feb 06, 2020 11.31 11.58 9.720 9.944 7,623,811 -1.14(-10.27%)
Feb 05, 2020 10.96 11.26 10.75 11.08 2,790,920 +0.34(+3.17%)
Feb 04, 2020 10.77 10.87 10.52 10.74 2,096,692 +0.17(+1.56%)
Feb 03, 2020 10.49 10.96 10.45 10.58 2,330,313 +0.14(+1.30%)
Jan 31, 2020 10.79 10.82 10.44 10.44 2,455,370 -0.35(-3.25%)
Jan 30, 2020 10.74 10.87 10.67 10.79 1,216,325 -0.06(-0.54%)
Jan 29, 2020 10.95 11.30 10.77 10.85 963,217 -0.10(-0.89%)
Jan 28, 2020 10.87 11.07 10.67 10.95 2,431,349 +0.12(+1.08%)
Jan 27, 2020 10.71 10.93 10.41 10.83 2,307,702 -0.16(-1.42%)
Jan 24, 2020 11.67 11.68 10.76 10.99 3,803,044 -0.65(-5.60%)
Jan 23, 2020 12.30 12.32 11.58 11.64 3,687,371 -0.79(-6.34%)
Jan 22, 2020 12.11 12.77 11.89 12.43 4,973,027 +0.38(+3.15%)
Jan 21, 2020 11.63 12.13 11.19 12.05 4,745,165 +0.36(+3.08%)
Jan 17, 2020 11.57 11.87 11.52 11.69 2,779,211 +0.19(+1.69%)
Jan 16, 2020 11.50 11.74 11.41 11.49 3,749,698 +0.12(+1.03%)
Jan 15, 2020 11.35 11.57 11.26 11.37 1,853,576 +0.04(+0.34%)
Jan 14, 2020 11.08 11.66 11.00 11.34 3,521,435 +0.24(+2.19%)
Jan 13, 2020 10.90 11.10 10.83 11.09 1,853,763 +0.19(+1.79%)
Jan 10, 2020 10.84 10.96 10.80 10.90 2,481,989 +0.11(+0.99%)
Jan 09, 2020 11.02 11.08 10.73 10.79 3,009,209 -0.18(-1.60%)
Jan 08, 2020 11.08 11.14 10.87 10.97 1,872,704 -0.15(-1.31%)
Jan 07, 2020 10.92 11.14 10.88 11.11 2,179,067 +0.18(+1.60%)
Jan 06, 2020 10.85 10.95 10.70 10.94 2,099,891 +0.01(+0.09%)
Jan 03, 2020 10.87 11.09 10.81 10.93 1,842,016 -0.16(-1.40%)
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.