Skip to main content

Graftech International Ltd (NY: EAF )

1.360 +0.060 (+4.62%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.73 10.73 10.08 10.21 3,743,999 -0.53(-4.97%)
Sep 29, 2021 10.71 10.78 10.53 10.74 1,492,166 +0.08(+0.74%)
Sep 28, 2021 10.85 11.06 10.62 10.66 2,106,692 -0.20(-1.82%)
Sep 27, 2021 10.29 10.90 10.27 10.86 2,680,471 +0.54(+5.27%)
Sep 24, 2021 10.41 10.65 10.31 10.32 2,250,810 -0.22(-2.07%)
Sep 23, 2021 10.28 10.65 10.28 10.54 1,809,713 +0.31(+3.00%)
Sep 22, 2021 10.15 10.35 10.13 10.23 1,831,271 +0.27(+2.68%)
Sep 21, 2021 10.20 10.29 9.883 9.962 2,096,390 -0.14(-1.37%)
Sep 20, 2021 9.982 10.19 9.715 10.10 3,112,976 -0.27(-2.58%)
Sep 17, 2021 10.73 10.82 10.34 10.37 8,172,548 -0.34(-3.14%)
Sep 16, 2021 11.09 11.10 10.70 10.70 1,540,113 -0.40(-3.57%)
Sep 15, 2021 10.63 11.17 10.62 11.10 1,793,233 +0.49(+4.66%)
Sep 14, 2021 10.99 11.05 10.49 10.61 2,406,938 -0.34(-3.07%)
Sep 13, 2021 10.80 11.00 10.71 10.94 2,569,430 +0.23(+2.12%)
Sep 10, 2021 10.73 10.90 10.64 10.71 1,799,997 +0.13(+1.21%)
Sep 09, 2021 10.44 10.80 10.44 10.59 1,659,778 +0.19(+1.81%)
Sep 08, 2021 11.07 11.07 10.36 10.40 3,180,441 -0.72(-6.49%)
Sep 07, 2021 10.87 11.22 10.86 11.12 1,789,700 +0.28(+2.55%)
Sep 03, 2021 10.85 11.01 10.79 10.84 1,315,752 -0.08(-0.73%)
Sep 02, 2021 10.95 11.14 10.88 10.92 1,181,253 +0.03(+0.27%)
Sep 01, 2021 10.95 11.10 10.78 10.89 1,348,956 -0.06(-0.54%)
Aug 31, 2021 11.10 11.14 10.90 10.95 2,289,483 -0.14(-1.25%)
Aug 30, 2021 11.12 11.23 11.04 11.09 1,580,874 -0.04(-0.35%)
Aug 27, 2021 10.65 11.17 10.62 11.13 1,824,324 +0.53(+5.04%)
Aug 26, 2021 10.74 10.86 10.60 10.60 1,342,202 -0.13(-1.20%)
Aug 25, 2021 10.69 10.85 10.60 10.72 1,466,202 +0.04(+0.37%)
Aug 24, 2021 10.56 10.78 10.56 10.68 1,196,146 +0.18(+1.69%)
Aug 23, 2021 10.51 10.64 10.41 10.51 1,782,550 +0.18(+1.72%)
Aug 20, 2021 10.24 10.50 10.21 10.33 1,583,694 +0.03(+0.29%)
Aug 19, 2021 10.46 10.49 10.17 10.30 3,045,223 -0.28(-2.62%)
Aug 18, 2021 10.60 10.77 10.47 10.58 1,551,993 -0.03(-0.28%)
Aug 17, 2021 10.41 10.63 10.36 10.61 1,488,555 +0.06(+0.56%)
Aug 16, 2021 10.75 10.79 10.51 10.55 1,715,421 -0.35(-3.18%)
Aug 13, 2021 10.92 11.08 10.82 10.89 967,459 -0.09(-0.81%)
Aug 12, 2021 11.29 11.40 10.90 10.98 1,456,252 -0.29(-2.54%)
Aug 11, 2021 10.87 11.32 10.76 11.27 1,980,614 +0.41(+3.73%)
Aug 10, 2021 10.45 10.94 10.39 10.86 2,518,301 +0.31(+2.90%)
Aug 09, 2021 10.96 11.01 10.49 10.56 3,206,670 -0.53(-4.81%)
Aug 06, 2021 10.89 11.20 10.23 11.09 5,691,328 -0.21(-1.84%)
Aug 05, 2021 11.29 11.39 11.10 11.30 2,165,456 +0.12(+1.06%)
Aug 04, 2021 11.27 11.35 11.04 11.18 1,804,177 -0.25(-2.16%)
Aug 03, 2021 11.22 11.49 11.08 11.43 1,855,852 +0.33(+2.94%)
Aug 02, 2021 11.37 11.60 11.10 11.10 1,479,222 -0.14(-1.23%)
Jul 30, 2021 11.27 11.51 11.14 11.24 1,976,301 -0.13(-1.13%)
Jul 29, 2021 11.25 11.44 11.18 11.37 1,307,133 +0.32(+2.86%)
Jul 28, 2021 11.23 11.25 10.85 11.05 1,583,809 -0.08(-0.71%)
Jul 27, 2021 10.73 11.15 10.59 11.13 2,394,307 +0.28(+2.55%)
Jul 26, 2021 10.66 10.99 10.62 10.85 1,725,629 +0.34(+3.20%)
Jul 23, 2021 10.53 10.60 10.30 10.52 1,289,442 +0.00(+0.00%)
Jul 22, 2021 10.55 10.62 10.24 10.52 1,984,637 -0.07(-0.65%)
Jul 21, 2021 10.56 10.78 10.48 10.59 2,770,791 +0.19(+1.81%)
Jul 20, 2021 10.22 10.49 10.08 10.40 3,492,382 +0.22(+2.14%)
Jul 19, 2021 10.44 10.46 10.05 10.18 4,162,321 -0.49(-4.63%)
Jul 16, 2021 11.22 11.24 10.65 10.67 2,585,170 -0.44(-4.00%)
Jul 15, 2021 11.07 11.38 11.01 11.12 2,327,340 +0.02(+0.18%)
Jul 14, 2021 11.29 11.51 11.08 11.10 1,985,126 -0.09(-0.79%)
Jul 13, 2021 11.43 11.50 11.12 11.19 1,990,706 -0.17(-1.48%)
Jul 12, 2021 11.25 11.41 11.10 11.36 3,041,135 -0.01(-0.09%)
Jul 09, 2021 11.19 11.48 11.13 11.37 2,567,843 +0.43(+3.89%)
Jul 08, 2021 10.92 11.21 10.69 10.94 3,697,215 -0.28(-2.47%)
Jul 07, 2021 10.97 11.34 10.92 11.22 3,990,573 +0.18(+1.61%)
Jul 06, 2021 11.39 11.43 10.92 11.04 5,468,967 -0.35(-3.04%)
Jul 02, 2021 11.44 11.53 11.35 11.39 2,560,378 -0.05(-0.43%)
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.