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 (%)
Dec 31, 2018 10.80 10.95 10.39 10.87 903,332 +0.19(+1.78%)
Dec 28, 2018 10.84 11.11 10.65 10.68 1,572,467 -0.07(-0.62%)
Dec 27, 2018 10.72 10.95 10.32 10.75 1,800,685 -0.29(-2.67%)
Dec 26, 2018 9.961 11.09 9.761 11.04 1,986,415 +1.22(+12.38%)
Dec 24, 2018 10.14 10.28 9.799 9.828 1,006,227 -0.49(-4.79%)
Dec 21, 2018 11.08 11.09 10.31 10.32 2,798,374 -0.57(-5.24%)
Dec 20, 2018 10.88 11.36 10.77 10.89 1,749,602 -0.08(-0.69%)
Dec 19, 2018 11.28 11.46 10.97 10.97 1,704,366 -0.33(-2.94%)
Dec 18, 2018 11.27 11.58 11.04 11.30 2,013,840 +0.26(+2.32%)
Dec 17, 2018 11.20 11.34 10.92 11.04 2,120,267 -0.15(-1.36%)
Dec 14, 2018 11.25 11.80 11.09 11.20 1,385,615 -0.29(-2.56%)
Dec 13, 2018 11.82 12.00 11.46 11.49 1,036,348 -0.17(-1.47%)
Dec 12, 2018 11.52 11.93 11.47 11.66 1,467,484 +0.41(+3.63%)
Dec 11, 2018 12.27 12.36 11.22 11.25 1,873,422 -0.76(-6.33%)
Dec 10, 2018 11.91 12.19 11.65 12.01 2,132,038 -0.04(-0.32%)
Dec 07, 2018 12.55 12.82 11.91 12.05 1,697,772 -0.48(-3.79%)
Dec 06, 2018 13.05 13.13 12.21 12.53 2,180,683 -0.81(-6.06%)
Dec 04, 2018 14.42 14.46 13.10 13.34 2,672,560 -1.16(-8.00%)
Dec 03, 2018 14.79 14.80 14.26 14.49 1,143,542 +0.18(+1.26%)
Nov 30, 2018 14.61 14.61 14.12 14.31 2,025,379 -0.24(-1.62%)
Nov 29, 2018 14.29 14.58 14.17 14.55 1,439,555 +0.28(+1.94%)
Nov 28, 2018 13.61 14.55 13.30 14.27 1,712,259 +0.73(+5.39%)
Nov 27, 2018 13.86 14.15 13.23 13.54 2,470,935 -0.22(-1.57%)
Nov 26, 2018 13.68 13.89 13.36 13.76 1,452,407 +0.41(+3.03%)
Nov 23, 2018 12.82 13.50 12.73 13.35 359,262 +0.33(+2.56%)
Nov 21, 2018 13.02 13.02 13.02 0 +0.03(+0.21%)
Nov 20, 2018 13.00 13.25 12.75 12.99 1,079,141 -0.33(-2.50%)
Nov 19, 2018 13.23 13.67 13.18 13.33 1,133,021 +0.10(+0.75%)
Nov 16, 2018 12.98 13.26 12.80 13.23 1,748,668 +0.11(+0.82%)
Nov 15, 2018 13.29 13.29 12.79 13.12 1,455,689 -0.28(-2.08%)
Nov 14, 2018 13.81 14.09 13.25 13.40 973,411 -0.28(-2.04%)
Nov 13, 2018 13.62 14.15 13.61 13.68 1,587,531 +0.04(+0.33%)
Nov 12, 2018 13.31 13.98 12.35 13.63 3,436,569 -0.85(-5.85%)
Nov 09, 2018 15.25 15.31 14.39 14.48 1,700,692 -0.94(-6.07%)
Nov 08, 2018 15.61 15.84 15.30 15.42 1,403,276 -0.35(-2.23%)
Nov 07, 2018 16.51 16.62 15.45 15.77 948,417 -0.43(-2.67%)
Nov 06, 2018 16.16 16.65 16.06 16.20 1,242,517 -0.18(-1.10%)
Nov 05, 2018 15.50 16.42 15.16 16.38 1,412,447 +0.92(+5.94%)
Nov 02, 2018 17.18 17.47 14.36 15.46 5,816,049 -1.02(-6.18%)
Nov 01, 2018 16.30 16.70 16.07 16.48 1,125,993 +0.38(+2.35%)
Oct 31, 2018 15.52 16.21 15.28 16.10 1,699,019 +0.95(+6.24%)
Oct 30, 2018 14.20 15.30 14.06 15.15 1,275,166 +1.27(+9.14%)
Oct 29, 2018 14.18 14.38 13.65 13.88 1,145,052 -0.05(-0.32%)
Oct 26, 2018 13.84 14.16 13.56 13.93 1,460,259 -0.21(-1.46%)
Oct 25, 2018 13.42 14.25 13.42 14.14 1,608,489 +0.81(+6.08%)
Oct 24, 2018 14.97 15.07 13.15 13.33 2,490,307 -1.63(-10.90%)
Oct 23, 2018 14.97 15.16 14.46 14.96 1,078,979 -0.32(-2.06%)
Oct 22, 2018 15.52 15.57 15.17 15.27 620,528 -0.17(-1.11%)
Oct 19, 2018 15.74 15.83 15.33 15.44 822,693 -0.28(-1.78%)
Oct 18, 2018 15.69 15.92 15.57 15.72 535,631 -0.06(-0.40%)
Oct 17, 2018 16.19 16.40 15.71 15.79 847,863 -0.41(-2.50%)
Oct 16, 2018 15.43 16.28 15.21 16.19 1,236,223 +0.99(+6.52%)
Oct 15, 2018 15.60 15.67 15.15 15.20 1,150,023 -0.50(-3.21%)
Oct 12, 2018 15.31 15.77 15.21 15.70 1,156,302 +0.81(+5.44%)
Oct 11, 2018 15.54 15.70 14.76 14.89 1,327,625 -0.67(-4.28%)
Oct 10, 2018 15.66 16.18 15.50 15.56 1,445,029 -0.20(-1.26%)
Oct 09, 2018 16.03 16.03 15.52 15.76 1,471,066 -0.33(-2.07%)
Oct 08, 2018 16.65 16.65 16.02 16.09 1,348,593 -0.61(-3.67%)
Oct 05, 2018 17.06 17.07 16.64 16.70 1,224,934 -0.38(-2.21%)
Oct 04, 2018 17.21 17.51 17.01 17.08 525,066 -0.22(-1.25%)
Oct 03, 2018 16.93 17.58 16.93 17.30 882,520 +0.43(+2.56%)
Oct 02, 2018 17.41 17.42 16.57 16.87 1,598,555 -0.64(-3.65%)
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.