Skip to main content

Graftech International Ltd (NY: EAF )

1.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.27 11.52 11.14 11.24 1,975,981 -0.13(-1.13%)
Jul 29, 2021 11.25 11.44 11.18 11.37 1,306,921 +0.32(+2.86%)
Jul 28, 2021 11.23 11.25 10.85 11.05 1,583,553 -0.08(-0.71%)
Jul 27, 2021 10.74 11.15 10.59 11.13 2,393,919 +0.28(+2.55%)
Jul 26, 2021 10.67 10.99 10.62 10.85 1,725,349 +0.34(+3.20%)
Jul 23, 2021 10.53 10.60 10.30 10.52 1,289,233 +0.00(+0.00%)
Jul 22, 2021 10.55 10.62 10.24 10.52 1,984,315 -0.07(-0.65%)
Jul 21, 2021 10.56 10.79 10.48 10.59 2,770,342 +0.19(+1.81%)
Jul 20, 2021 10.22 10.49 10.08 10.40 3,491,816 +0.22(+2.14%)
Jul 19, 2021 10.44 10.46 10.05 10.18 4,161,646 -0.49(-4.63%)
Jul 16, 2021 11.22 11.24 10.65 10.68 2,584,751 -0.44(-4.00%)
Jul 15, 2021 11.07 11.38 11.01 11.12 2,326,963 +0.02(+0.18%)
Jul 14, 2021 11.29 11.51 11.08 11.10 1,984,804 -0.09(-0.80%)
Jul 13, 2021 11.43 11.50 11.12 11.19 1,990,384 -0.17(-1.48%)
Jul 12, 2021 11.25 11.41 11.10 11.36 3,040,642 -0.01(-0.09%)
Jul 09, 2021 11.19 11.48 11.13 11.37 2,567,426 +0.43(+3.88%)
Jul 08, 2021 10.92 11.21 10.70 10.94 3,696,616 -0.28(-2.47%)
Jul 07, 2021 10.97 11.34 10.92 11.22 3,989,926 +0.18(+1.61%)
Jul 06, 2021 11.39 11.43 10.92 11.04 5,468,081 -0.35(-3.04%)
Jul 02, 2021 11.44 11.54 11.35 11.39 2,559,963 -0.05(-0.43%)
Jul 01, 2021 11.63 11.66 11.39 11.44 2,283,763 -0.05(-0.43%)
Jun 30, 2021 11.24 11.49 11.15 11.49 2,846,922 +0.12(+1.04%)
Jun 29, 2021 11.34 11.49 11.22 11.37 2,728,749 +0.16(+1.41%)
Jun 28, 2021 11.83 11.90 11.19 11.21 3,740,413 -0.67(-5.66%)
Jun 25, 2021 12.13 12.18 11.81 11.88 22,530,142 -0.13(-1.07%)
Jun 24, 2021 11.79 12.07 11.69 12.01 2,508,027 +0.35(+2.97%)
Jun 23, 2021 11.68 11.94 11.60 11.67 2,454,109 +0.03(+0.26%)
Jun 22, 2021 11.78 11.78 11.58 11.64 3,155,484 -0.19(-1.59%)
Jun 21, 2021 11.62 11.88 11.62 11.82 2,129,382 +0.25(+2.13%)
Jun 18, 2021 11.51 11.72 11.44 11.58 2,508,329 -0.08(-0.68%)
Jun 17, 2021 12.13 12.13 11.41 11.66 2,791,139 -0.46(-3.83%)
Jun 16, 2021 12.08 12.23 11.89 12.12 3,495,613 +0.15(+1.24%)
Jun 15, 2021 12.10 12.22 11.89 11.97 2,708,057 -0.21(-1.70%)
Jun 14, 2021 12.33 12.41 12.11 12.18 2,406,770 -0.09(-0.73%)
Jun 11, 2021 12.07 12.35 12.07 12.27 3,372,409 +0.22(+1.80%)
Jun 10, 2021 12.64 12.72 11.97 12.05 2,603,685 -0.54(-4.32%)
Jun 09, 2021 12.47 12.70 12.46 12.59 3,166,820 +0.19(+1.51%)
Jun 08, 2021 12.42 12.52 12.07 12.41 5,670,063 -0.03(-0.24%)
Jun 07, 2021 12.87 13.07 12.43 12.44 2,814,496 -0.46(-3.60%)
Jun 04, 2021 12.85 12.94 12.62 12.90 2,739,205 +0.06(+0.46%)
Jun 03, 2021 12.98 12.99 12.66 12.84 1,467,184 -0.25(-1.89%)
Jun 02, 2021 13.35 13.36 12.97 13.09 2,411,912 -0.16(-1.19%)
Jun 01, 2021 13.15 13.39 13.09 13.25 2,354,364 +0.12(+0.90%)
May 28, 2021 13.14 13.22 12.97 13.13 3,016,750 +0.12(+0.91%)
May 27, 2021 13.17 13.31 13.02 13.01 2,884,910 -0.09(-0.68%)
May 26, 2021 13.07 13.21 13.00 13.10 2,731,927 +0.11(+0.84%)
May 25, 2021 13.22 13.28 12.84 12.99 11,295,877 -0.63(-4.64%)
May 24, 2021 13.59 13.83 13.52 13.62 1,684,747 +0.05(+0.36%)
May 21, 2021 13.44 13.69 13.44 13.57 1,579,749 +0.16(+1.18%)
May 20, 2021 13.50 13.61 13.37 13.41 1,492,454 -0.10(-0.73%)
May 19, 2021 13.22 13.52 12.98 13.51 2,029,850 +0.05(+0.37%)
May 18, 2021 13.72 13.78 13.44 13.46 1,584,123 -0.24(-1.73%)
May 17, 2021 13.42 13.99 13.22 13.70 4,177,747 +0.15(+1.09%)
May 14, 2021 13.05 13.62 12.80 13.55 4,314,561 +0.69(+5.38%)
May 13, 2021 12.99 13.33 12.63 12.86 7,232,389 +0.39(+3.09%)
May 12, 2021 12.57 12.85 12.41 12.48 3,276,694 -0.15(-1.17%)
May 11, 2021 12.19 12.72 12.10 12.62 3,735,873 +0.29(+2.32%)
May 10, 2021 13.23 13.72 12.21 12.34 6,774,284 -0.79(-6.02%)
May 07, 2021 12.94 13.19 12.79 13.13 2,615,040 +0.24(+1.84%)
May 06, 2021 12.14 12.92 11.97 12.89 4,687,582 +0.86(+7.14%)
May 05, 2021 12.62 12.92 11.76 12.03 6,683,209 -1.13(-8.56%)
May 04, 2021 13.15 13.27 12.74 13.16 4,152,329 -0.01(-0.07%)
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.