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 (%)
Jun 30, 2020 7.884 7.992 7.618 7.854 1,359,163 -0.05(-0.62%)
Jun 29, 2020 7.490 8.002 7.448 7.903 1,346,711 +0.58(+7.93%)
Jun 26, 2020 7.382 7.411 7.205 7.323 1,096,802 -0.14(-1.85%)
Jun 25, 2020 7.234 7.480 7.145 7.460 1,008,077 +0.23(+3.13%)
Jun 24, 2020 7.618 7.628 7.195 7.234 911,355 -0.50(-6.49%)
Jun 23, 2020 7.716 7.815 7.519 7.736 989,906 +0.15(+1.95%)
Jun 22, 2020 7.756 7.756 7.367 7.588 1,109,559 -0.15(-1.91%)
Jun 19, 2020 7.992 8.021 7.583 7.736 1,081,054 -0.09(-1.13%)
Jun 18, 2020 7.313 7.834 7.244 7.825 759,696 +0.32(+4.33%)
Jun 17, 2020 7.815 7.844 7.480 7.500 676,076 -0.40(-5.11%)
Jun 16, 2020 8.189 8.258 7.795 7.903 1,116,572 +0.15(+1.90%)
Jun 15, 2020 7.273 7.874 7.261 7.756 1,919,470 +0.16(+2.07%)
Jun 12, 2020 7.844 8.100 7.431 7.598 1,353,350 +0.09(+1.18%)
Jun 11, 2020 7.933 8.012 7.500 7.510 931,121 -0.92(-10.86%)
Jun 10, 2020 8.080 8.651 8.080 8.425 1,161,929 +0.31(+3.76%)
Jun 09, 2020 8.386 8.494 8.031 8.120 1,437,221 -0.51(-5.93%)
Jun 08, 2020 8.828 8.897 8.514 8.632 1,769,985 -0.06(-0.68%)
Jun 05, 2020 8.504 8.799 8.376 8.691 1,847,546 +0.55(+6.77%)
Jun 04, 2020 7.766 8.199 7.638 8.140 1,841,548 +0.34(+4.42%)
Jun 03, 2020 7.638 7.933 7.527 7.795 1,471,534 +0.36(+4.90%)
Jun 02, 2020 7.441 7.598 7.185 7.431 1,413,543 +0.03(+0.40%)
Jun 01, 2020 6.722 7.480 6.722 7.401 1,349,230 +0.67(+9.94%)
May 29, 2020 6.890 6.890 6.575 6.732 941,147 -0.24(-3.39%)
May 28, 2020 7.205 7.254 6.875 6.968 917,418 -0.24(-3.28%)
May 27, 2020 6.998 7.244 6.752 7.205 1,469,399 +0.37(+5.47%)
May 26, 2020 6.615 6.969 6.615 6.831 931,692 +0.49(+7.75%)
May 22, 2020 6.546 6.551 6.173 6.340 785,954 -0.23(-3.44%)
May 21, 2020 6.575 6.811 6.507 6.566 900,893 -0.08(-1.18%)
May 20, 2020 6.467 6.816 6.467 6.644 1,102,893 +0.24(+3.68%)
May 19, 2020 6.467 6.782 6.256 6.408 1,200,410 -0.08(-1.21%)
May 18, 2020 5.956 6.546 5.917 6.487 1,744,897 +0.73(+12.63%)
May 15, 2020 5.652 5.819 5.465 5.760 2,491,755 -0.12(-2.01%)
May 14, 2020 5.848 6.163 5.666 5.878 3,221,293 -0.12(-1.97%)
May 13, 2020 6.153 6.271 5.887 5.996 1,759,145 -0.16(-2.56%)
May 12, 2020 6.664 6.792 6.128 6.153 2,186,400 -0.48(-7.26%)
May 11, 2020 7.087 7.106 6.585 6.634 1,483,683 -0.57(-7.91%)
May 08, 2020 6.772 7.263 6.684 7.205 1,475,864 +0.53(+7.95%)
May 07, 2020 6.585 6.929 6.536 6.674 1,666,236 +0.14(+2.11%)
May 06, 2020 7.008 7.273 6.428 6.536 4,652,820 -1.25(-16.04%)
May 05, 2020 7.794 8.109 7.735 7.784 1,457,103 +0.03(+0.38%)
May 04, 2020 7.647 7.834 7.470 7.755 1,046,935 -0.08(-1.00%)
May 01, 2020 7.784 7.834 7.568 7.834 1,162,500 -0.15(-1.85%)
Apr 30, 2020 8.256 8.354 7.912 7.981 790,253 -0.47(-5.58%)
Apr 29, 2020 8.060 8.576 8.055 8.453 1,205,553 +0.60(+7.63%)
Apr 28, 2020 7.637 7.961 7.578 7.853 1,202,816 +0.36(+4.86%)
Apr 27, 2020 7.293 7.647 7.254 7.490 1,336,456 +0.24(+3.25%)
Apr 24, 2020 7.391 7.440 6.949 7.254 1,488,582 +0.00(+0.00%)
Apr 23, 2020 7.106 7.499 7.106 7.254 911,586 +0.19(+2.64%)
Apr 22, 2020 7.165 7.234 6.890 7.067 849,154 +0.07(+0.98%)
Apr 21, 2020 6.959 7.082 6.693 6.998 1,229,347 -0.16(-2.20%)
Apr 20, 2020 7.126 7.529 7.008 7.155 1,221,050 -0.20(-2.67%)
Apr 17, 2020 7.529 7.716 7.273 7.352 1,186,511 +0.10(+1.35%)
Apr 16, 2020 7.067 7.273 6.792 7.254 1,727,451 +0.20(+2.79%)
Apr 15, 2020 7.666 7.853 6.978 7.057 1,610,123 -0.95(-11.90%)
Apr 14, 2020 8.345 8.492 7.893 8.010 2,509,108 -0.13(-1.57%)
Apr 13, 2020 8.512 8.531 7.902 8.138 962,140 -0.42(-4.94%)
Apr 09, 2020 8.413 9.052 8.359 8.561 1,118,242 +0.16(+1.87%)
Apr 08, 2020 7.863 8.531 7.794 8.404 1,821,107 +0.68(+8.78%)
Apr 07, 2020 7.863 8.138 7.676 7.725 1,387,835 +0.15(+1.95%)
Apr 06, 2020 7.244 7.657 7.028 7.578 1,603,749 +0.69(+9.99%)
Apr 03, 2020 7.263 7.401 6.821 6.890 1,713,533 -0.45(-6.16%)
Apr 02, 2020 7.116 7.873 7.096 7.342 1,393,604 +0.09(+1.22%)
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.