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

Graftech International Ltd (NY: EAF )

1.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2020 7.885 7.993 7.619 7.855 1,358,943 -0.05(-0.62%)
Jun 29, 2020 7.491 8.003 7.449 7.905 1,346,493 +0.58(+7.93%)
Jun 26, 2020 7.383 7.412 7.206 7.324 1,096,625 -0.14(-1.85%)
Jun 25, 2020 7.235 7.481 7.147 7.462 1,007,913 +0.23(+3.13%)
Jun 24, 2020 7.619 7.629 7.196 7.235 911,207 -0.50(-6.49%)
Jun 23, 2020 7.718 7.816 7.521 7.737 989,746 +0.15(+1.95%)
Jun 22, 2020 7.757 7.757 7.368 7.590 1,109,379 -0.15(-1.91%)
Jun 19, 2020 7.993 8.023 7.585 7.737 1,080,879 -0.09(-1.13%)
Jun 18, 2020 7.314 7.836 7.245 7.826 759,573 +0.32(+4.33%)
Jun 17, 2020 7.816 7.846 7.481 7.501 675,967 -0.40(-5.11%)
Jun 16, 2020 8.190 8.259 7.796 7.905 1,116,391 +0.15(+1.90%)
Jun 15, 2020 7.275 7.875 7.263 7.757 1,919,159 +0.16(+2.07%)
Jun 12, 2020 7.846 8.101 7.432 7.599 1,353,130 +0.09(+1.18%)
Jun 11, 2020 7.934 8.013 7.501 7.511 930,970 -0.92(-10.86%)
Jun 10, 2020 8.082 8.653 8.082 8.426 1,161,741 +0.31(+3.76%)
Jun 09, 2020 8.387 8.495 8.033 8.121 1,436,988 -0.51(-5.93%)
Jun 08, 2020 8.830 8.899 8.515 8.633 1,769,699 -0.06(-0.68%)
Jun 05, 2020 8.505 8.800 8.377 8.692 1,847,247 +0.55(+6.77%)
Jun 04, 2020 7.767 8.200 7.639 8.141 1,841,250 +0.34(+4.42%)
Jun 03, 2020 7.639 7.934 7.528 7.796 1,471,296 +0.36(+4.90%)
Jun 02, 2020 7.442 7.599 7.186 7.432 1,413,314 +0.03(+0.40%)
Jun 01, 2020 6.723 7.481 6.723 7.403 1,349,011 +0.67(+9.94%)
May 29, 2020 6.891 6.891 6.576 6.733 940,994 -0.24(-3.39%)
May 28, 2020 7.206 7.255 6.876 6.969 917,270 -0.24(-3.28%)
May 27, 2020 6.999 7.245 6.753 7.206 1,469,161 +0.37(+5.47%)
May 26, 2020 6.616 6.970 6.616 6.832 931,541 +0.49(+7.75%)
May 22, 2020 6.547 6.552 6.173 6.341 785,826 -0.23(-3.44%)
May 21, 2020 6.577 6.812 6.508 6.567 900,747 -0.08(-1.18%)
May 20, 2020 6.468 6.817 6.468 6.645 1,102,715 +0.24(+3.68%)
May 19, 2020 6.468 6.783 6.257 6.409 1,200,215 -0.08(-1.21%)
May 18, 2020 5.957 6.547 5.918 6.488 1,744,614 +0.73(+12.63%)
May 15, 2020 5.652 5.820 5.466 5.761 2,491,351 -0.12(-2.01%)
May 14, 2020 5.849 6.164 5.667 5.879 3,220,771 -0.12(-1.97%)
May 13, 2020 6.154 6.272 5.888 5.997 1,758,860 -0.16(-2.56%)
May 12, 2020 6.665 6.793 6.129 6.154 2,186,046 -0.48(-7.26%)
May 11, 2020 7.088 7.107 6.586 6.636 1,483,442 -0.57(-7.91%)
May 08, 2020 6.773 7.265 6.685 7.206 1,475,625 +0.53(+7.95%)
May 07, 2020 6.586 6.930 6.537 6.675 1,665,966 +0.14(+2.11%)
May 06, 2020 7.009 7.274 6.429 6.537 4,652,066 -1.25(-16.04%)
May 05, 2020 7.796 8.110 7.737 7.786 1,456,867 +0.03(+0.38%)
May 04, 2020 7.648 7.835 7.471 7.756 1,046,766 -0.08(-1.00%)
May 01, 2020 7.786 7.835 7.569 7.835 1,162,311 -0.15(-1.85%)
Apr 30, 2020 8.258 8.356 7.913 7.982 790,125 -0.47(-5.58%)
Apr 29, 2020 8.061 8.577 8.056 8.454 1,205,357 +0.60(+7.63%)
Apr 28, 2020 7.638 7.963 7.579 7.854 1,202,621 +0.36(+4.86%)
Apr 27, 2020 7.294 7.648 7.255 7.491 1,336,239 +0.24(+3.25%)
Apr 24, 2020 7.392 7.442 6.950 7.255 1,488,341 +0.00(+0.00%)
Apr 23, 2020 7.107 7.501 7.107 7.255 911,439 +0.19(+2.64%)
Apr 22, 2020 7.166 7.235 6.891 7.068 849,016 +0.07(+0.98%)
Apr 21, 2020 6.960 7.083 6.695 6.999 1,229,148 -0.16(-2.20%)
Apr 20, 2020 7.127 7.530 7.009 7.157 1,220,852 -0.20(-2.67%)
Apr 17, 2020 7.530 7.718 7.274 7.353 1,186,319 +0.10(+1.36%)
Apr 16, 2020 7.068 7.274 6.793 7.255 1,727,171 +0.20(+2.79%)
Apr 15, 2020 7.668 7.854 6.980 7.058 1,609,862 -0.95(-11.90%)
Apr 14, 2020 8.346 8.493 7.894 8.012 2,508,701 -0.13(-1.57%)
Apr 13, 2020 8.513 8.533 7.904 8.140 961,984 -0.42(-4.94%)
Apr 09, 2020 8.415 9.054 8.361 8.562 1,118,061 +0.16(+1.87%)
Apr 08, 2020 7.864 8.533 7.796 8.405 1,820,812 +0.68(+8.78%)
Apr 07, 2020 7.864 8.140 7.678 7.727 1,387,610 +0.15(+1.95%)
Apr 06, 2020 7.245 7.658 7.029 7.579 1,603,489 +0.69(+9.99%)
Apr 03, 2020 7.265 7.402 6.822 6.891 1,713,255 -0.45(-6.16%)
Apr 02, 2020 7.117 7.874 7.098 7.343 1,393,378 +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.