Graftech International Ltd (NY: EAF )

11.41 USD -0.06 (-0.52%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.15 13.28 12.85 13.21 1,067,938 +0.07(+0.53%)
Jan 30, 2019 12.73 13.17 12.50 13.14 1,060,004 +0.35(+2.74%)
Jan 29, 2019 12.16 13.48 12.14 12.79 1,599,201 +0.63(+5.18%)
Jan 28, 2019 12.62 12.76 12.13 12.16 1,099,371 -0.65(-5.07%)
Jan 25, 2019 12.73 12.94 12.57 12.81 1,314,800 +0.27(+2.15%)
Jan 24, 2019 12.90 13.03 12.46 12.54 920,354 -0.44(-3.39%)
Jan 23, 2019 13.63 13.74 12.91 12.98 703,349 -0.48(-3.57%)
Jan 22, 2019 13.66 13.66 13.21 13.46 566,063 -0.33(-2.39%)
Jan 18, 2019 13.46 13.89 13.31 13.79 998,700 +0.47(+3.53%)
Jan 17, 2019 13.05 13.45 12.97 13.32 803,779 +0.20(+1.52%)
Jan 16, 2019 13.46 13.71 13.06 13.12 892,803 -0.27(-2.02%)
Jan 15, 2019 13.67 13.78 13.14 13.39 1,898,727 -0.23(-1.69%)
Jan 14, 2019 13.55 13.80 13.35 13.62 1,835,705 -0.14(-1.02%)
Jan 11, 2019 13.46 13.93 13.38 13.76 1,191,900 +0.18(+1.33%)
Jan 10, 2019 13.26 13.62 13.08 13.58 670,525 +0.14(+1.04%)
Jan 09, 2019 13.22 13.48 13.00 13.44 743,041 +0.37(+2.83%)
Jan 08, 2019 12.74 13.30 12.69 13.07 1,383,199 +0.50(+3.98%)
Jan 07, 2019 12.25 12.80 12.06 12.57 1,112,794 +0.44(+3.63%)
Jan 04, 2019 11.71 12.25 11.70 12.13 2,000,900 +0.66(+5.75%)
Jan 03, 2019 11.50 11.69 11.33 11.47 900,569 -0.15(-1.29%)
Jan 02, 2019 11.19 11.64 11.12 11.62 793,121 +0.18(+1.57%)
Dec 31, 2018 11.36 11.53 10.93 11.44 858,600 +0.20(+1.78%)
Dec 28, 2018 11.40 11.69 11.20 11.24 1,494,600 -0.07(-0.62%)
Dec 27, 2018 11.28 11.52 10.86 11.31 1,711,516 -0.31(-2.67%)
Dec 26, 2018 10.48 11.67 10.27 11.62 1,888,049 +1.28(+12.38%)
Dec 24, 2018 10.67 10.82 10.31 10.34 956,400 -0.52(-4.79%)
Dec 21, 2018 11.66 11.67 10.85 10.86 2,659,800 -0.60(-5.24%)
Dec 20, 2018 11.45 11.95 11.33 11.46 1,662,963 -0.08(-0.69%)
Dec 19, 2018 11.87 12.06 11.54 11.54 1,619,967 -0.35(-2.94%)
Dec 18, 2018 11.86 12.18 11.62 11.89 1,914,116 +0.27(+2.32%)
Dec 17, 2018 11.78 11.93 11.49 11.62 2,015,273 -0.16(-1.36%)
Dec 14, 2018 11.84 12.41 11.66 11.78 1,317,000 -0.31(-2.56%)
Dec 13, 2018 12.44 12.62 12.06 12.09 985,029 -0.18(-1.47%)
Dec 12, 2018 12.12 12.55 12.07 12.27 1,394,815 +0.43(+3.63%)
Dec 11, 2018 12.91 13.00 11.80 11.84 1,780,651 -0.80(-6.33%)
Dec 10, 2018 12.53 12.83 12.26 12.64 2,026,461 -0.04(-0.32%)
Dec 07, 2018 13.20 13.49 12.54 12.68 1,613,700 -0.50(-3.79%)
Dec 06, 2018 13.73 13.81 12.85 13.18 2,072,697 -1.55(-10.52%)
Dec 04, 2018 15.93 15.97 14.47 14.73 2,419,500 -1.28(-8.00%)
Dec 03, 2018 16.34 16.35 15.75 16.01 1,035,262 +0.20(+1.27%)
Nov 30, 2018 16.14 16.14 15.60 15.81 1,833,600 -0.26(-1.62%)
Nov 29, 2018 15.78 16.11 15.65 16.07 1,303,246 +0.22(+1.39%)
Nov 28, 2018 15.12 16.16 14.77 15.85 1,541,815 +0.81(+5.39%)
Nov 27, 2018 15.39 15.71 14.69 15.04 2,224,970 -0.24(-1.57%)
Nov 26, 2018 15.19 15.43 14.84 15.28 1,307,830 +0.45(+3.03%)
Nov 23, 2018 14.24 14.99 14.14 14.83 323,500 +0.37(+2.56%)
Nov 21, 2018 14.46 14.46 14.46 0 +0.03(+0.21%)
Nov 20, 2018 14.44 14.71 14.16 14.43 971,720 -0.37(-2.50%)
Nov 19, 2018 14.69 15.18 14.64 14.80 1,020,237 +0.11(+0.75%)
Nov 16, 2018 14.42 14.72 14.22 14.69 1,574,600 +0.12(+0.82%)
Nov 15, 2018 14.76 14.76 14.20 14.57 1,310,785 -0.31(-2.08%)
Nov 14, 2018 15.34 15.65 14.71 14.88 876,515 -0.31(-2.04%)
Nov 13, 2018 15.13 15.71 15.12 15.19 1,429,503 +0.05(+0.33%)
Nov 12, 2018 14.78 15.52 13.72 15.14 3,094,482 -0.94(-5.85%)
Nov 09, 2018 16.94 17.00 15.98 16.08 1,531,400 -1.04(-6.07%)
Nov 08, 2018 17.34 17.59 16.99 17.12 1,263,590 -0.39(-2.23%)
Nov 07, 2018 18.34 18.46 17.16 17.51 854,009 -0.48(-2.67%)
Nov 06, 2018 17.95 18.49 17.83 17.99 1,118,833 -0.20(-1.10%)
Nov 05, 2018 17.21 18.23 16.84 18.19 1,271,848 +1.02(+5.94%)
Nov 02, 2018 19.08 19.40 15.95 17.17 5,237,100 -1.13(-6.17%)
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.