Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.95 12.23 11.85 12.08 2,688,615 +0.32(+2.69%)
Mar 30, 2021 11.41 11.81 11.35 11.76 1,827,100 +0.38(+3.30%)
Mar 29, 2021 11.40 11.65 11.30 11.39 1,684,728 -0.15(-1.28%)
Mar 26, 2021 11.50 11.65 11.31 11.54 1,672,168 +0.15(+1.30%)
Mar 25, 2021 10.92 11.45 10.76 11.39 2,356,503 +0.31(+2.76%)
Mar 24, 2021 11.32 11.57 11.08 11.08 1,855,466 -0.04(-0.36%)
Mar 23, 2021 11.30 11.39 11.03 11.12 2,991,682 -0.29(-2.51%)
Mar 22, 2021 11.69 11.75 11.40 11.41 1,555,476 -0.28(-2.37%)
Mar 19, 2021 11.84 11.93 11.61 11.69 5,883,059 -0.17(-1.42%)
Mar 18, 2021 12.07 12.40 11.76 11.85 2,982,028 -0.32(-2.60%)
Mar 17, 2021 11.72 12.26 11.59 12.17 3,033,283 +0.41(+3.53%)
Mar 16, 2021 12.19 12.20 11.65 11.76 3,466,673 -0.41(-3.33%)
Mar 15, 2021 12.73 12.94 12.07 12.16 3,486,441 -0.60(-4.72%)
Mar 12, 2021 12.81 12.94 12.73 12.76 2,054,930 -0.07(-0.54%)
Mar 11, 2021 12.31 12.85 12.31 12.83 3,460,412 +0.66(+5.44%)
Mar 10, 2021 11.89 12.26 11.86 12.17 3,640,559 +0.34(+2.84%)
Mar 09, 2021 11.88 12.28 11.66 11.83 3,610,150 +0.15(+1.27%)
Mar 08, 2021 11.38 11.81 11.29 11.69 6,883,688 +0.34(+2.96%)
Mar 05, 2021 11.61 11.70 10.80 11.35 7,543,080 +0.01(+0.09%)
Mar 04, 2021 11.72 11.76 11.01 11.34 9,329,992 -0.04(-0.35%)
Mar 03, 2021 11.55 11.84 11.37 11.38 6,215,133 -0.05(-0.43%)
Mar 02, 2021 11.52 11.74 11.10 11.43 14,627,693 -0.86(-6.99%)
Mar 01, 2021 12.15 12.40 12.14 12.29 2,163,619 +0.60(+5.16%)
Feb 26, 2021 11.94 12.12 11.60 11.69 3,869,938 -0.26(-2.15%)
Feb 25, 2021 12.61 12.88 11.86 11.94 4,228,690 -0.64(-5.10%)
Feb 24, 2021 12.30 12.74 12.08 12.58 2,554,339 +0.18(+1.43%)
Feb 23, 2021 12.35 12.64 12.01 12.41 2,592,657 -0.06(-0.48%)
Feb 22, 2021 12.26 12.67 12.15 12.47 1,840,737 +0.17(+1.36%)
Feb 19, 2021 12.00 12.43 11.98 12.30 1,276,436 +0.38(+3.23%)
Feb 18, 2021 12.13 12.32 11.81 11.91 1,646,979 -0.24(-1.95%)
Feb 17, 2021 12.48 12.58 11.82 12.15 1,702,814 -0.36(-2.84%)
Feb 16, 2021 12.09 12.59 12.05 12.51 3,019,318 +0.65(+5.50%)
Feb 12, 2021 12.07 12.27 11.81 11.85 1,812,279 -0.30(-2.44%)
Feb 11, 2021 12.23 12.40 11.90 12.15 1,680,488 -0.07(-0.57%)
Feb 10, 2021 12.44 12.62 12.05 12.22 2,654,529 -0.12(-0.96%)
Feb 09, 2021 11.77 12.35 11.62 12.34 3,714,780 +0.74(+6.38%)
Feb 08, 2021 10.94 11.60 10.91 11.60 3,884,701 +0.74(+6.82%)
Feb 05, 2021 10.25 10.98 10.07 10.86 2,457,437 +0.71(+7.00%)
Feb 04, 2021 10.24 10.32 9.989 10.15 3,158,953 +0.16(+1.58%)
Feb 03, 2021 9.841 10.01 9.782 9.989 1,913,022 +0.34(+3.48%)
Feb 02, 2021 9.574 9.742 9.407 9.653 3,298,508 +0.23(+2.41%)
Feb 01, 2021 9.683 9.791 9.407 9.426 2,683,722 -0.15(-1.55%)
Jan 29, 2021 10.27 10.33 9.535 9.574 2,129,184 -0.59(-5.83%)
Jan 28, 2021 10.24 10.33 9.895 10.17 2,013,386 +0.02(+0.20%)
Jan 27, 2021 10.26 10.62 10.06 10.15 2,238,308 -0.37(-3.47%)
Jan 26, 2021 10.57 10.62 10.38 10.51 2,304,918 +0.08(+0.76%)
Jan 25, 2021 10.40 10.76 10.33 10.43 2,978,889 -0.02(-0.19%)
Jan 22, 2021 10.50 10.69 10.30 10.45 1,100,862 -0.26(-2.40%)
Jan 21, 2021 10.69 10.76 10.34 10.71 2,513,522 +0.02(+0.18%)
Jan 20, 2021 10.66 10.80 10.59 10.69 2,263,721 +0.12(+1.12%)
Jan 19, 2021 10.56 10.66 10.38 10.57 3,102,401 +0.20(+1.90%)
Jan 15, 2021 10.36 10.60 10.05 10.37 8,235,292 -1.09(-9.48%)
Jan 14, 2021 11.49 11.60 11.36 11.46 2,535,269 +0.04(+0.35%)
Jan 13, 2021 11.70 11.78 11.38 11.42 1,431,028 -0.29(-2.44%)
Jan 12, 2021 11.65 11.84 11.42 11.71 1,165,402 +0.13(+1.11%)
Jan 11, 2021 11.29 11.65 11.12 11.58 1,836,606 +0.07(+0.60%)
Jan 08, 2021 11.55 11.63 11.27 11.51 2,031,418 +0.17(+1.48%)
Jan 07, 2021 11.48 11.68 11.21 11.34 1,831,158 +0.06(+0.52%)
Jan 06, 2021 10.86 11.50 10.86 11.28 2,454,895 +0.56(+5.25%)
Jan 05, 2021 10.43 10.86 10.42 10.72 1,757,159 +0.35(+3.33%)
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.