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 (%)
Jul 31, 2019 10.74 11.39 10.53 10.99 1,866,800 +0.26(+2.42%)
Jul 30, 2019 10.54 10.74 10.38 10.73 1,284,534 +0.08(+0.72%)
Jul 29, 2019 10.91 10.92 10.64 10.66 654,189 -0.25(-2.29%)
Jul 26, 2019 10.70 10.96 10.48 10.91 906,352 +0.22(+2.07%)
Jul 25, 2019 11.18 11.18 10.63 10.68 893,436 -0.28(-2.54%)
Jul 24, 2019 10.63 11.12 10.63 10.96 1,574,810 +0.26(+2.42%)
Jul 23, 2019 10.23 10.70 10.18 10.70 1,925,014 +0.56(+5.49%)
Jul 22, 2019 10.23 10.35 10.04 10.15 1,277,325 -0.07(-0.66%)
Jul 19, 2019 10.28 10.33 10.12 10.21 712,707 -0.02(-0.19%)
Jul 18, 2019 10.46 10.55 10.20 10.23 865,889 -0.25(-2.38%)
Jul 17, 2019 10.83 10.90 10.36 10.48 1,116,902 -0.40(-3.70%)
Jul 16, 2019 10.92 11.02 10.87 10.89 875,364 -0.02(-0.18%)
Jul 15, 2019 10.98 10.98 10.85 10.91 652,305 -0.06(-0.53%)
Jul 12, 2019 10.69 11.01 10.69 10.96 634,374 +0.30(+2.79%)
Jul 11, 2019 10.81 10.93 10.53 10.67 959,049 -0.16(-1.51%)
Jul 10, 2019 11.13 11.18 10.80 10.83 628,163 -0.21(-1.91%)
Jul 09, 2019 10.93 11.09 10.86 11.04 1,394,534 -0.01(-0.09%)
Jul 08, 2019 10.97 11.13 10.93 11.05 799,738 -0.01(-0.09%)
Jul 05, 2019 10.95 11.12 10.83 11.06 863,228 -0.01(-0.09%)
Jul 03, 2019 11.07 11.18 10.93 11.07 498,436 +0.05(+0.44%)
Jul 02, 2019 10.97 11.06 10.79 11.02 1,049,414 -0.01(-0.09%)
Jul 01, 2019 11.23 11.39 10.91 11.03 963,101 -0.01(-0.09%)
Jun 28, 2019 10.78 11.12 10.77 11.04 1,154,581 +0.29(+2.68%)
Jun 27, 2019 10.68 10.87 10.57 10.75 576,790 +0.03(+0.27%)
Jun 26, 2019 10.70 10.81 10.48 10.72 1,070,800 +0.10(+0.90%)
Jun 25, 2019 10.82 10.87 10.50 10.63 1,445,871 -0.21(-1.95%)
Jun 24, 2019 11.14 11.24 10.83 10.84 951,272 -0.30(-2.67%)
Jun 21, 2019 10.92 11.24 10.80 11.14 2,046,038 +0.21(+1.93%)
Jun 20, 2019 11.23 11.23 10.82 10.92 1,604,635 -0.01(-0.09%)
Jun 19, 2019 10.54 10.97 10.50 10.93 1,097,610 +0.41(+3.92%)
Jun 18, 2019 10.49 10.80 10.38 10.52 585,199 +0.14(+1.39%)
Jun 17, 2019 10.47 10.55 10.31 10.38 768,497 -0.09(-0.83%)
Jun 14, 2019 10.62 10.62 10.26 10.46 1,332,706 -0.22(-2.07%)
Jun 13, 2019 10.18 10.73 10.10 10.68 1,314,667 +0.62(+6.20%)
Jun 12, 2019 10.03 10.10 9.907 10.06 569,977 -0.02(-0.19%)
Jun 11, 2019 10.24 10.26 9.998 10.08 851,814 +0.06(+0.57%)
Jun 10, 2019 10.16 10.44 10.01 10.02 983,559 -0.03(-0.29%)
Jun 07, 2019 9.898 10.08 9.658 10.05 1,674,164 +0.24(+2.45%)
Jun 06, 2019 9.773 9.931 9.667 9.811 2,093,560 +0.02(+0.20%)
Jun 05, 2019 9.965 9.994 9.696 9.792 2,387,138 -0.14(-1.45%)
Jun 04, 2019 9.898 10.10 9.658 9.936 1,171,472 +0.24(+2.48%)
Jun 03, 2019 9.523 9.840 9.514 9.696 1,853,112 +0.18(+1.92%)
May 31, 2019 9.619 9.667 9.442 9.514 1,783,122 -0.32(-3.22%)
May 30, 2019 9.782 10.09 9.725 9.830 1,680,593 +0.16(+1.64%)
May 29, 2019 9.596 9.805 9.444 9.672 1,869,925 -0.04(-0.39%)
May 28, 2019 9.758 9.881 9.662 9.710 1,492,850 -0.01(-0.10%)
May 24, 2019 9.558 9.758 9.482 9.720 1,126,191 +0.29(+3.03%)
May 23, 2019 9.796 9.796 9.139 9.434 3,589,058 -0.50(-4.99%)
May 22, 2019 10.06 10.35 9.786 9.929 1,661,412 -0.15(-1.51%)
May 21, 2019 10.47 10.52 10.01 10.08 2,879,032 -0.26(-2.49%)
May 20, 2019 10.29 10.49 10.10 10.34 891,423 -0.09(-0.82%)
May 17, 2019 10.70 10.74 10.40 10.42 832,274 -0.42(-3.86%)
May 16, 2019 10.73 11.05 10.68 10.84 657,656 +0.13(+1.24%)
May 15, 2019 10.87 11.00 10.66 10.71 1,411,078 -0.20(-1.83%)
May 14, 2019 10.86 11.20 10.85 10.91 1,694,192 +0.09(+0.79%)
May 13, 2019 11.72 11.77 10.61 10.82 1,373,568 -0.70(-6.11%)
May 10, 2019 11.38 11.64 11.30 11.53 882,590 +0.03(+0.25%)
May 09, 2019 11.39 11.58 11.17 11.50 1,341,295 -0.08(-0.66%)
May 08, 2019 11.68 11.79 11.54 11.58 1,300,051 -0.10(-0.90%)
May 07, 2019 11.47 11.75 11.47 11.68 1,062,872 +0.05(+0.41%)
May 06, 2019 11.42 11.93 11.40 11.63 1,116,146 -0.26(-2.16%)
May 03, 2019 11.28 11.94 11.28 11.89 1,182,285 +0.75(+6.75%)
May 02, 2019 10.64 11.18 10.31 11.14 1,934,859 +0.53(+5.03%)
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.