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 (%)
Oct 31, 2018 15.46 16.14 15.22 16.04 1,705,883 +0.94(+6.24%)
Oct 30, 2018 14.14 15.24 14.00 15.09 1,280,318 +1.26(+9.14%)
Oct 29, 2018 14.13 14.33 13.60 13.83 1,149,678 -0.04(-0.32%)
Oct 26, 2018 13.78 14.10 13.51 13.87 1,466,158 -0.21(-1.47%)
Oct 25, 2018 13.36 14.20 13.36 14.08 1,614,987 +0.81(+6.08%)
Oct 24, 2018 14.91 15.01 13.09 13.27 2,500,368 -1.62(-10.90%)
Oct 23, 2018 14.91 15.10 14.40 14.90 1,083,338 -0.31(-2.06%)
Oct 22, 2018 15.46 15.51 15.11 15.21 623,035 -0.17(-1.11%)
Oct 19, 2018 15.68 15.76 15.27 15.38 826,017 -0.28(-1.78%)
Oct 18, 2018 15.62 15.86 15.51 15.66 537,795 -0.06(-0.40%)
Oct 17, 2018 16.13 16.33 15.65 15.72 851,288 -0.40(-2.50%)
Oct 16, 2018 15.37 16.21 15.15 16.13 1,241,218 +0.99(+6.52%)
Oct 15, 2018 15.53 15.60 15.09 15.14 1,154,669 -0.50(-3.21%)
Oct 12, 2018 15.25 15.70 15.15 15.64 1,160,973 +0.81(+5.44%)
Oct 11, 2018 15.48 15.63 14.70 14.83 1,332,988 -0.66(-4.28%)
Oct 10, 2018 15.60 16.12 15.43 15.50 1,450,867 -0.20(-1.26%)
Oct 09, 2018 15.96 15.96 15.46 15.69 1,477,010 -0.33(-2.07%)
Oct 08, 2018 16.58 16.58 15.95 16.03 1,354,041 -0.61(-3.67%)
Oct 05, 2018 17.00 17.00 16.57 16.64 1,229,882 -0.38(-2.21%)
Oct 04, 2018 17.14 17.44 16.94 17.01 527,188 -0.22(-1.25%)
Oct 03, 2018 16.86 17.51 16.86 17.23 886,085 +0.43(+2.56%)
Oct 02, 2018 17.34 17.35 16.50 16.80 1,605,013 -0.64(-3.65%)
Oct 01, 2018 17.56 17.74 17.34 17.43 1,025,009 -0.06(-0.36%)
Sep 28, 2018 17.27 17.99 17.11 17.50 1,522,467 +0.20(+1.14%)
Sep 27, 2018 16.83 17.54 16.73 17.30 1,299,544 +0.48(+2.83%)
Sep 26, 2018 16.98 17.24 16.79 16.82 754,753 -0.15(-0.90%)
Sep 25, 2018 17.30 17.30 16.76 16.98 1,228,945 -0.25(-1.46%)
Sep 24, 2018 17.66 17.66 17.22 17.23 1,651,360 -0.69(-3.85%)
Sep 21, 2018 18.15 18.21 17.85 17.92 3,576,918 -0.14(-0.79%)
Sep 20, 2018 17.17 18.21 17.17 18.06 3,078,194 +0.97(+5.67%)
Sep 19, 2018 16.59 17.18 16.59 17.09 1,583,228 +0.51(+3.08%)
Sep 18, 2018 16.82 16.96 16.56 16.58 1,039,534 -0.18(-1.07%)
Sep 17, 2018 16.08 16.93 15.96 16.76 1,368,729 +0.59(+3.66%)
Sep 14, 2018 15.99 16.55 15.96 16.17 1,144,136 +0.23(+1.46%)
Sep 13, 2018 15.69 16.00 15.50 15.94 1,654,955 +0.26(+1.66%)
Sep 12, 2018 15.75 15.86 15.45 15.68 833,970 -0.06(-0.40%)
Sep 11, 2018 15.44 15.85 15.43 15.74 1,599,619 +0.30(+1.92%)
Sep 10, 2018 15.60 15.60 15.25 15.44 1,716,973 -0.09(-0.58%)
Sep 07, 2018 16.13 16.20 15.51 15.53 1,142,575 -0.73(-4.47%)
Sep 06, 2018 16.46 16.50 16.11 16.26 1,351,830 -0.22(-1.31%)
Sep 05, 2018 16.53 16.61 16.21 16.47 1,334,459 -0.13(-0.81%)
Sep 04, 2018 16.49 16.68 16.25 16.61 1,316,086 +0.04(+0.22%)
Aug 31, 2018 16.57 16.57 16.57 0 +0.22(+1.37%)
Aug 30, 2018 16.59 16.88 16.31 16.35 733,061 -0.29(-1.75%)
Aug 29, 2018 16.81 16.81 16.44 16.64 765,080 -0.11(-0.64%)
Aug 28, 2018 17.45 17.61 16.69 16.75 1,394,087 -0.62(-3.60%)
Aug 27, 2018 16.77 17.38 16.58 17.37 1,771,899 +0.63(+3.79%)
Aug 24, 2018 16.43 16.86 16.24 16.74 2,411,890 +0.34(+2.07%)
Aug 23, 2018 16.34 16.57 16.08 16.40 1,350,277 +0.00(+0.00%)
Aug 22, 2018 16.11 16.42 15.96 16.40 1,508,390 +0.37(+2.28%)
Aug 21, 2018 15.97 16.16 15.79 16.03 1,165,950 +0.06(+0.39%)
Aug 20, 2018 15.71 16.06 15.59 15.97 1,525,726 +0.30(+1.94%)
Aug 17, 2018 16.07 16.07 15.31 15.67 3,036,705 -0.45(-2.77%)
Aug 16, 2018 16.12 16.27 15.85 16.11 2,756,111 +0.03(+0.17%)
Aug 15, 2018 17.17 17.28 15.61 16.09 4,966,809 -1.32(-7.59%)
Aug 14, 2018 17.47 17.57 17.02 17.41 1,660,056 +0.00(+0.00%)
Aug 13, 2018 17.45 17.85 17.39 17.41 3,074,399 +0.03(+0.15%)
Aug 10, 2018 17.19 17.72 17.02 17.38 3,871,099 -0.03(-0.15%)
Aug 09, 2018 17.68 18.08 17.14 17.41 14,763,336 -1.65(-8.67%)
Aug 08, 2018 19.26 19.42 17.84 19.06 1,961,747 -0.15(-0.79%)
Aug 07, 2018 18.52 20.23 18.27 19.21 1,484,852 -0.41(-2.09%)
Aug 06, 2018 18.96 19.72 18.75 19.62 669,903 +0.84(+4.47%)
Aug 03, 2018 21.75 21.75 18.53 18.78 1,829,528 -0.77(-3.93%)
Aug 02, 2018 19.88 20.21 19.11 19.55 1,190,881 -0.42(-2.10%)
Aug 01, 2018 18.99 20.73 18.99 19.97 2,140,152 +1.04(+5.52%)
Jul 31, 2018 17.95 19.99 17.95 18.93 2,273,484 +1.07(+6.00%)
Jul 30, 2018 17.62 17.95 17.59 17.85 549,936 +0.34(+1.94%)
Jul 27, 2018 17.44 17.64 17.11 17.52 374,799 +0.04(+0.20%)
Jul 26, 2018 17.06 17.81 17.06 17.48 738,073 +0.52(+3.05%)
Jul 25, 2018 17.11 17.33 16.72 16.96 616,236 -0.21(-1.25%)
Jul 24, 2018 16.94 17.31 16.81 17.18 651,239 +0.46(+2.72%)
Jul 23, 2018 16.61 16.99 16.39 16.72 498,008 +0.12(+0.70%)
Jul 20, 2018 16.28 16.73 16.13 16.61 378,263 +0.35(+2.14%)
Jul 19, 2018 16.12 16.44 16.04 16.26 745,625 +0.14(+0.89%)
Jul 18, 2018 15.43 16.14 15.43 16.11 1,216,064 +0.68(+4.40%)
Jul 17, 2018 15.36 15.58 15.27 15.44 549,399 +0.04(+0.23%)
Jul 16, 2018 15.64 15.74 15.36 15.40 465,139 -0.20(-1.26%)
Jul 13, 2018 15.90 16.07 15.59 15.60 399,757 -0.37(-2.29%)
Jul 12, 2018 15.80 16.01 15.71 15.96 366,249 +0.11(+0.68%)
Jul 11, 2018 16.20 16.37 15.82 15.86 443,438 -0.34(-2.10%)
Jul 10, 2018 16.50 16.52 16.07 16.19 358,453 -0.30(-1.84%)
Jul 09, 2018 16.28 16.60 16.20 16.50 348,786 +0.11(+0.65%)
Jul 06, 2018 16.09 16.54 16.09 16.39 858,239 +0.22(+1.38%)
Jul 05, 2018 15.63 16.19 15.63 16.17 432,100 +0.54(+3.43%)
Jul 03, 2018 15.63 15.63 15.63 0 -0.46(-2.83%)
Jul 02, 2018 15.95 16.14 15.75 16.09 822,367 +0.03(+0.17%)
Jun 29, 2018 16.47 16.77 15.58 16.06 1,398,281 -0.42(-2.55%)
Jun 28, 2018 16.07 16.59 15.98 16.48 1,528,330 +0.68(+4.29%)
Jun 27, 2018 15.50 15.94 15.44 15.80 1,549,785 +0.36(+2.31%)
Jun 26, 2018 15.60 15.75 15.35 15.44 590,093 -0.17(-1.09%)
Jun 25, 2018 16.44 16.48 15.36 15.61 1,183,339 -0.94(-5.66%)
Jun 22, 2018 16.72 17.01 16.36 16.55 3,980,008 +0.01(+0.05%)
Jun 21, 2018 17.02 17.02 15.85 16.54 1,321,060 -0.51(-2.98%)
Jun 20, 2018 17.20 17.29 16.52 17.05 888,414 -0.14(-0.83%)
Jun 19, 2018 17.69 17.77 17.11 17.19 1,089,270 -0.65(-3.65%)
Jun 18, 2018 18.26 18.26 17.68 17.85 738,200 -0.48(-2.63%)
Jun 15, 2018 18.48 18.33 18.33 2,458,009 +0.00(+0.00%)
Jun 14, 2018 18.19 18.52 18.16 18.33 862,104 +0.27(+1.48%)
Jun 13, 2018 18.09 18.30 17.96 18.06 1,086,280 +0.00(+0.00%)
Jun 12, 2018 17.94 18.18 17.77 18.06 711,770 +0.09(+0.50%)
Jun 11, 2018 17.71 18.48 17.65 17.97 1,699,083 +0.32(+1.82%)
Jun 08, 2018 17.35 18.07 17.23 17.65 1,230,130 +0.37(+2.12%)
Jun 07, 2018 17.33 17.59 17.10 17.28 833,205 -0.10(-0.56%)
Jun 06, 2018 17.45 16.77 17.38 1,583,911 +0.12(+0.67%)
Jun 05, 2018 17.57 17.80 17.19 17.27 1,693,900 -0.29(-1.68%)
Jun 04, 2018 16.36 17.64 16.20 17.56 1,130,838 +1.32(+8.14%)
Jun 01, 2018 16.44 16.83 16.24 16.24 1,000,284 -0.14(-0.87%)
May 31, 2018 16.52 16.68 16.13 16.38 640,848 -0.15(-0.92%)
May 30, 2018 16.55 16.92 16.36 16.53 843,313 +0.04(+0.24%)
May 29, 2018 17.09 17.13 16.20 16.49 817,782 -0.61(-3.59%)
May 25, 2018 17.11 17.11 17.11 0 +0.04(+0.26%)
May 24, 2018 17.54 17.57 17.01 17.06 583,951 -0.24(-1.39%)
May 23, 2018 17.37 17.49 17.13 17.30 450,410 -0.13(-0.77%)
May 22, 2018 17.37 17.65 17.37 17.44 584,957 +0.09(+0.51%)
May 21, 2018 17.45 17.59 17.16 17.35 748,713 +0.08(+0.46%)
May 18, 2018 17.01 17.49 16.89 17.27 1,034,314 +0.31(+1.84%)
May 17, 2018 16.77 17.44 16.77 16.96 909,484 +0.20(+1.22%)
May 16, 2018 17.59 17.72 16.71 16.75 1,115,705 -0.85(-4.80%)
May 15, 2018 17.00 17.80 16.40 17.60 1,862,246 +0.82(+4.88%)
May 14, 2018 17.11 17.64 16.77 16.78 1,090,614 +0.13(+0.80%)
May 11, 2018 15.79 16.71 15.79 16.65 604,063 +0.64(+4.00%)
May 10, 2018 15.45 16.07 15.40 16.00 716,199 +0.59(+3.81%)
May 09, 2018 15.85 16.06 15.28 15.42 730,582 -0.40(-2.53%)
May 08, 2018 15.76 16.34 15.76 15.82 833,363 -0.05(-0.34%)
May 07, 2018 15.02 15.98 14.64 15.87 1,840,888 +1.27(+8.71%)
May 04, 2018 14.48 14.79 14.09 14.60 1,232,567 +0.10(+0.68%)
May 03, 2018 14.45 14.92 14.36 14.50 1,184,182 +0.09(+0.62%)
May 02, 2018 14.33 14.44 14.19 14.41 738,040 +0.02(+0.12%)
May 01, 2018 14.18 14.63 14.16 14.39 1,157,125 +0.18(+1.25%)
Apr 30, 2018 14.47 14.71 14.06 14.22 517,816 -0.25(-1.72%)
Apr 27, 2018 14.57 15.08 14.38 14.47 1,942,898 +0.01(+0.06%)
Apr 26, 2018 14.09 14.55 13.90 14.46 1,938,862 +0.49(+3.50%)
Apr 25, 2018 13.97 14.01 13.61 13.97 3,982,270 +0.15(+1.09%)
Apr 24, 2018 14.13 14.31 13.50 13.82 2,003,413 -0.60(-4.19%)
Apr 23, 2018 13.82 14.63 13.79 14.42 3,430,336 +0.63(+4.58%)
Apr 20, 2018 12.86 13.79 12.85 13.79 4,115,559 +0.93(+7.27%)
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.