Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.699 8.064 7.620 7.798 2,413,885 +0.03(+0.38%)
Nov 27, 2020 8.025 8.025 7.729 7.768 764,301 -0.20(-2.48%)
Nov 25, 2020 7.906 8.074 7.803 7.965 1,637,312 -0.03(-0.37%)
Nov 24, 2020 7.758 8.123 7.670 7.995 1,726,543 +0.34(+4.38%)
Nov 23, 2020 7.502 7.680 7.443 7.660 1,284,647 +0.28(+3.74%)
Nov 20, 2020 7.374 7.433 7.206 7.384 1,166,639 -0.02(-0.27%)
Nov 19, 2020 7.650 7.729 7.335 7.404 1,607,362 -0.25(-3.22%)
Nov 18, 2020 8.182 8.261 7.640 7.650 1,450,991 -0.51(-6.28%)
Nov 17, 2020 7.936 8.172 7.867 8.163 1,612,963 +0.09(+1.10%)
Nov 16, 2020 7.906 8.103 7.877 8.074 1,070,238 +0.39(+5.13%)
Nov 13, 2020 7.571 7.680 7.394 7.680 1,080,112 +0.18(+2.37%)
Nov 12, 2020 8.005 8.054 7.374 7.502 1,685,877 -0.58(-7.20%)
Nov 11, 2020 7.867 8.103 7.714 8.084 2,066,745 +0.24(+3.02%)
Nov 10, 2020 7.246 7.877 7.246 7.847 1,271,823 +0.57(+7.86%)
Nov 09, 2020 7.157 7.423 7.078 7.275 1,851,977 +0.49(+7.27%)
Nov 06, 2020 6.516 6.881 6.516 6.782 1,173,537 +0.31(+4.72%)
Nov 05, 2020 6.201 6.526 6.191 6.477 1,063,328 +0.35(+5.63%)
Nov 04, 2020 6.230 6.290 5.787 6.132 2,208,635 -0.16(-2.51%)
Nov 03, 2020 6.901 7.033 6.191 6.290 2,293,707 -0.47(-7.00%)
Nov 02, 2020 6.802 6.920 6.684 6.763 895,708 +0.11(+1.63%)
Oct 30, 2020 6.654 6.768 6.536 6.654 1,056,274 -0.02(-0.30%)
Oct 29, 2020 6.428 6.684 6.388 6.674 827,124 +0.18(+2.73%)
Oct 28, 2020 6.605 6.782 6.467 6.497 1,153,569 -0.30(-4.35%)
Oct 27, 2020 7.049 7.088 6.787 6.792 1,008,683 -0.30(-4.17%)
Oct 26, 2020 7.157 7.182 6.891 7.088 1,049,353 -0.21(-2.84%)
Oct 23, 2020 7.019 7.305 6.960 7.295 1,044,203 +0.35(+4.96%)
Oct 22, 2020 6.871 7.029 6.812 6.950 818,081 +0.11(+1.59%)
Oct 21, 2020 6.842 7.014 6.807 6.842 582,329 -0.02(-0.29%)
Oct 20, 2020 6.950 7.058 6.851 6.861 675,536 +0.01(+0.14%)
Oct 19, 2020 7.039 7.063 6.827 6.851 1,327,406 -0.14(-1.97%)
Oct 16, 2020 7.266 7.364 6.980 6.989 929,071 -0.30(-4.06%)
Oct 15, 2020 7.137 7.315 6.866 7.285 1,291,505 -0.02(-0.27%)
Oct 14, 2020 7.128 7.399 7.004 7.305 1,790,737 +0.20(+2.77%)
Oct 13, 2020 7.226 7.344 7.068 7.108 868,948 -0.18(-2.44%)
Oct 12, 2020 7.197 7.330 7.063 7.285 638,784 +0.09(+1.23%)
Oct 09, 2020 7.384 7.463 7.177 7.197 770,320 -0.11(-1.48%)
Oct 08, 2020 7.295 7.359 7.147 7.305 2,876,789 +0.02(+0.27%)
Oct 07, 2020 7.206 7.453 7.187 7.285 1,517,484 +0.22(+3.07%)
Oct 06, 2020 7.177 7.394 7.058 7.068 1,278,469 -0.03(-0.42%)
Oct 05, 2020 7.009 7.236 6.999 7.098 2,175,081 +0.15(+2.13%)
Oct 02, 2020 6.713 7.118 6.654 6.950 1,172,624 +0.10(+1.44%)
Oct 01, 2020 6.792 6.930 6.763 6.851 984,482 +0.11(+1.61%)
Sep 30, 2020 7.019 7.167 6.723 6.743 1,449,560 -0.30(-4.20%)
Sep 29, 2020 7.275 7.315 7.009 7.039 882,690 -0.24(-3.25%)
Sep 28, 2020 7.197 7.413 7.197 7.275 1,321,357 +0.21(+2.93%)
Sep 25, 2020 6.980 7.128 6.935 7.068 965,995 +0.05(+0.70%)
Sep 24, 2020 7.049 7.177 6.856 7.019 1,019,846 -0.02(-0.28%)
Sep 23, 2020 7.197 7.374 6.989 7.039 1,299,955 -0.20(-2.72%)
Sep 22, 2020 7.591 7.630 7.226 7.236 1,466,742 -0.34(-4.43%)
Sep 21, 2020 7.887 7.985 7.482 7.571 2,660,883 -0.53(-6.57%)
Sep 18, 2020 7.768 8.163 7.591 8.103 4,851,682 +0.33(+4.18%)
Sep 17, 2020 7.236 7.926 7.167 7.778 3,745,690 +0.47(+6.48%)
Sep 16, 2020 6.861 7.408 6.851 7.305 2,344,190 +0.44(+6.47%)
Sep 15, 2020 6.871 7.098 6.812 6.861 3,007,927 +0.07(+1.02%)
Sep 14, 2020 6.260 6.832 6.260 6.792 2,399,746 +0.59(+9.54%)
Sep 11, 2020 6.092 6.309 6.035 6.201 1,028,480 +0.15(+2.44%)
Sep 10, 2020 6.270 6.368 6.043 6.053 1,744,367 -0.21(-3.31%)
Sep 09, 2020 6.359 6.428 6.083 6.260 2,509,872 -0.06(-0.94%)
Sep 08, 2020 6.339 6.506 6.309 6.319 1,359,306 -0.19(-2.88%)
Sep 04, 2020 6.566 6.773 6.462 6.506 812,214 +0.10(+1.54%)
Sep 03, 2020 6.625 6.812 6.359 6.408 1,383,570 -0.22(-3.27%)
Sep 02, 2020 6.516 6.664 6.418 6.625 1,156,673 +0.08(+1.20%)
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.