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 (%)
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%)
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.