Skip to main content

Graftech International Ltd (NY: EAF )

5.220 -0.200 (-3.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.681 6.795 6.562 6.681 1,052,024 -0.02(-0.30%)
Oct 29, 2020 6.454 6.711 6.414 6.701 823,796 +0.18(+2.73%)
Oct 28, 2020 6.632 6.810 6.493 6.523 1,148,927 -0.30(-4.35%)
Oct 27, 2020 7.077 7.117 6.815 6.820 1,004,624 -0.30(-4.17%)
Oct 26, 2020 7.186 7.211 6.919 7.117 1,045,131 -0.21(-2.84%)
Oct 23, 2020 7.047 7.334 6.988 7.325 1,040,002 +0.35(+4.96%)
Oct 22, 2020 6.899 7.057 6.840 6.978 814,789 +0.11(+1.59%)
Oct 21, 2020 6.869 7.042 6.835 6.869 579,986 -0.02(-0.29%)
Oct 20, 2020 6.978 7.087 6.879 6.889 672,817 +0.01(+0.14%)
Oct 19, 2020 7.067 7.092 6.854 6.879 1,322,065 -0.14(-1.97%)
Oct 16, 2020 7.295 7.394 7.008 7.018 925,333 -0.30(-4.06%)
Oct 15, 2020 7.166 7.344 6.894 7.315 1,286,309 -0.02(-0.27%)
Oct 14, 2020 7.156 7.428 7.033 7.334 1,783,531 +0.20(+2.77%)
Oct 13, 2020 7.255 7.374 7.097 7.136 865,451 -0.18(-2.44%)
Oct 12, 2020 7.226 7.359 7.092 7.315 636,213 +0.09(+1.23%)
Oct 09, 2020 7.414 7.493 7.206 7.226 767,221 -0.11(-1.48%)
Oct 08, 2020 7.325 7.389 7.176 7.334 2,865,213 +0.02(+0.27%)
Oct 07, 2020 7.235 7.483 7.216 7.315 1,511,378 +0.22(+3.07%)
Oct 06, 2020 7.206 7.424 7.087 7.097 1,273,324 -0.03(-0.42%)
Oct 05, 2020 7.038 7.265 7.028 7.127 2,166,329 +0.15(+2.13%)
Oct 02, 2020 6.741 7.146 6.681 6.978 1,167,905 +0.10(+1.44%)
Oct 01, 2020 6.820 6.958 6.790 6.879 980,520 +0.11(+1.61%)
Sep 30, 2020 7.047 7.196 6.750 6.770 1,443,727 -0.30(-4.20%)
Sep 29, 2020 7.305 7.344 7.038 7.067 879,138 -0.24(-3.25%)
Sep 28, 2020 7.226 7.443 7.226 7.305 1,316,040 +0.21(+2.93%)
Sep 25, 2020 7.008 7.156 6.963 7.097 962,107 +0.05(+0.70%)
Sep 24, 2020 7.077 7.206 6.884 7.047 1,015,742 -0.02(-0.28%)
Sep 23, 2020 7.226 7.404 7.018 7.067 1,294,724 -0.20(-2.72%)
Sep 22, 2020 7.622 7.661 7.255 7.265 1,460,840 -0.34(-4.43%)
Sep 21, 2020 7.918 8.017 7.513 7.602 2,650,176 -0.53(-6.57%)
Sep 18, 2020 7.800 8.196 7.622 8.136 4,832,160 +0.33(+4.18%)
Sep 17, 2020 7.265 7.958 7.196 7.810 3,730,617 +0.48(+6.48%)
Sep 16, 2020 6.889 7.438 6.879 7.334 2,334,758 +0.45(+6.47%)
Sep 15, 2020 6.899 7.127 6.840 6.889 2,995,824 +0.07(+1.02%)
Sep 14, 2020 6.285 6.859 6.285 6.820 2,390,090 +0.59(+9.54%)
Sep 11, 2020 6.117 6.335 6.060 6.226 1,024,342 +0.15(+2.44%)
Sep 10, 2020 6.295 6.394 6.068 6.077 1,737,348 -0.21(-3.31%)
Sep 09, 2020 6.384 6.454 6.107 6.285 2,499,773 -0.06(-0.94%)
Sep 08, 2020 6.364 6.533 6.335 6.345 1,353,836 -0.19(-2.88%)
Sep 04, 2020 6.592 6.800 6.488 6.533 808,946 +0.10(+1.54%)
Sep 03, 2020 6.651 6.840 6.384 6.434 1,378,002 -0.22(-3.27%)
Sep 02, 2020 6.543 6.691 6.444 6.651 1,152,019 +0.08(+1.20%)
Sep 01, 2020 6.523 6.691 6.444 6.572 1,060,294 -0.02(-0.30%)
Aug 31, 2020 6.859 6.859 6.543 6.592 1,404,665 -0.33(-4.72%)
Aug 28, 2020 6.849 7.057 6.706 6.919 2,703,459 +0.15(+2.19%)
Aug 27, 2020 6.731 6.800 6.592 6.770 1,436,284 +0.02(+0.29%)
Aug 26, 2020 6.711 6.919 6.592 6.750 1,713,523 +0.01(+0.15%)
Aug 25, 2020 6.681 7.084 6.642 6.741 2,146,894 +0.12(+1.79%)
Aug 24, 2020 6.543 6.657 6.429 6.622 1,490,381 +0.11(+1.67%)
Aug 21, 2020 6.622 6.696 6.424 6.513 1,381,074 -0.10(-1.49%)
Aug 20, 2020 6.849 6.919 6.602 6.612 1,152,024 -0.36(-5.11%)
Aug 19, 2020 7.106 7.255 6.948 6.968 1,119,565 -0.15(-2.08%)
Aug 18, 2020 6.988 7.176 6.810 7.116 1,551,601 +0.11(+1.55%)
Aug 17, 2020 7.235 7.324 6.978 7.007 2,049,590 -0.19(-2.61%)
Aug 14, 2020 6.889 7.304 6.859 7.195 876,299 +0.21(+2.97%)
Aug 13, 2020 6.899 7.037 6.780 6.988 2,272,101 +0.08(+1.14%)
Aug 12, 2020 7.067 7.205 6.839 6.909 2,430,735 -0.09(-1.27%)
Aug 11, 2020 7.304 7.324 6.978 6.998 2,250,095 -0.20(-2.75%)
Aug 10, 2020 7.037 7.215 6.978 7.195 1,167,994 +0.20(+2.82%)
Aug 07, 2020 6.760 7.087 6.760 6.998 2,024,564 +0.24(+3.51%)
Aug 06, 2020 6.919 7.176 6.652 6.760 2,013,300 +0.36(+5.56%)
Aug 05, 2020 6.276 6.523 6.148 6.405 1,777,224 +0.26(+4.18%)
Aug 04, 2020 6.157 6.236 5.960 6.148 1,463,437 -0.10(-1.58%)
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.