Skip to main content

Graftech International Ltd (NY: EAF )

1.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.14 13.21 12.97 13.13 3,017,239 +0.12(+0.91%)
May 27, 2021 13.17 13.30 13.02 13.01 2,885,377 -0.09(-0.68%)
May 26, 2021 13.07 13.21 13.00 13.10 2,732,370 +0.11(+0.84%)
May 25, 2021 13.21 13.27 12.84 12.99 11,297,708 -0.63(-4.64%)
May 24, 2021 13.59 13.83 13.52 13.62 1,685,020 +0.05(+0.36%)
May 21, 2021 13.44 13.69 13.44 13.57 1,580,005 +0.16(+1.18%)
May 20, 2021 13.50 13.61 13.37 13.41 1,492,696 -0.10(-0.73%)
May 19, 2021 13.21 13.52 12.98 13.51 2,030,179 +0.05(+0.37%)
May 18, 2021 13.72 13.78 13.44 13.46 1,584,380 -0.24(-1.73%)
May 17, 2021 13.42 13.99 13.22 13.70 4,178,425 +0.15(+1.09%)
May 14, 2021 13.05 13.62 12.80 13.55 4,315,260 +0.69(+5.38%)
May 13, 2021 12.99 13.33 12.63 12.86 7,233,562 +0.39(+3.09%)
May 12, 2021 12.57 12.85 12.40 12.47 3,277,225 -0.15(-1.17%)
May 11, 2021 12.19 12.72 12.10 12.62 3,736,479 +0.29(+2.32%)
May 10, 2021 13.22 13.71 12.21 12.34 6,775,382 -0.79(-6.02%)
May 07, 2021 12.94 13.19 12.78 13.13 2,615,463 +0.24(+1.84%)
May 06, 2021 12.14 12.92 11.97 12.89 4,688,342 +0.86(+7.14%)
May 05, 2021 12.62 12.92 11.75 12.03 6,684,292 -1.13(-8.56%)
May 04, 2021 13.15 13.26 12.74 13.16 4,153,002 -0.01(-0.08%)
May 03, 2021 12.87 13.33 12.71 13.17 4,431,347 +0.60(+4.80%)
Apr 30, 2021 12.61 12.88 12.56 12.56 3,651,462 -0.27(-2.08%)
Apr 29, 2021 12.81 12.93 12.65 12.83 1,791,227 +0.16(+1.25%)
Apr 28, 2021 12.38 12.72 12.37 12.67 1,611,615 +0.27(+2.15%)
Apr 27, 2021 12.28 12.53 12.17 12.40 1,779,853 +0.14(+1.13%)
Apr 26, 2021 12.08 12.51 12.08 12.27 1,360,725 +0.20(+1.64%)
Apr 23, 2021 11.77 12.13 11.64 12.07 1,784,724 +0.40(+3.38%)
Apr 22, 2021 12.09 12.10 11.66 11.67 1,137,672 -0.26(-2.15%)
Apr 21, 2021 11.32 11.98 11.23 11.93 2,003,777 +0.55(+4.86%)
Apr 20, 2021 11.78 11.80 11.26 11.38 2,099,948 -0.55(-4.64%)
Apr 19, 2021 11.91 12.27 11.67 11.93 1,940,770 +0.03(+0.25%)
Apr 16, 2021 11.87 11.96 11.65 11.90 2,248,953 +0.11(+0.92%)
Apr 15, 2021 11.82 11.86 11.57 11.79 1,918,934 -0.01(-0.08%)
Apr 14, 2021 11.57 11.94 11.56 11.80 1,922,425 +0.36(+3.11%)
Apr 13, 2021 11.36 11.54 11.30 11.45 1,962,467 +0.06(+0.52%)
Apr 12, 2021 11.47 11.55 11.24 11.39 2,121,073 -0.13(-1.11%)
Apr 09, 2021 11.85 11.89 11.36 11.52 3,136,507 -0.31(-2.59%)
Apr 08, 2021 12.40 12.45 11.68 11.82 2,231,564 -0.57(-4.62%)
Apr 07, 2021 12.47 12.57 12.29 12.40 2,063,131 -0.11(-0.87%)
Apr 06, 2021 12.21 12.52 12.16 12.50 3,351,474 +0.23(+1.85%)
Apr 05, 2021 12.54 12.64 12.21 12.28 2,694,639 -0.08(-0.64%)
Apr 01, 2021 12.19 12.38 12.11 12.36 2,049,391 +0.28(+2.29%)
Mar 31, 2021 11.95 12.23 11.85 12.08 2,689,051 +0.32(+2.69%)
Mar 30, 2021 11.41 11.81 11.35 11.76 1,827,396 +0.38(+3.30%)
Mar 29, 2021 11.40 11.64 11.29 11.39 1,685,001 -0.15(-1.28%)
Mar 26, 2021 11.50 11.64 11.31 11.54 1,672,439 +0.15(+1.30%)
Mar 25, 2021 10.91 11.45 10.76 11.39 2,356,885 +0.31(+2.76%)
Mar 24, 2021 11.32 11.57 11.08 11.08 1,855,767 -0.04(-0.36%)
Mar 23, 2021 11.30 11.39 11.03 11.12 2,992,167 -0.29(-2.51%)
Mar 22, 2021 11.68 11.74 11.40 11.41 1,555,728 -0.28(-2.37%)
Mar 19, 2021 11.84 11.93 11.61 11.68 5,884,013 -0.17(-1.42%)
Mar 18, 2021 12.07 12.40 11.75 11.85 2,982,511 -0.32(-2.60%)
Mar 17, 2021 11.71 12.26 11.59 12.17 3,033,775 +0.41(+3.53%)
Mar 16, 2021 12.19 12.20 11.64 11.75 3,467,235 -0.40(-3.33%)
Mar 15, 2021 12.73 12.94 12.07 12.16 3,487,006 -0.60(-4.72%)
Mar 12, 2021 12.81 12.94 12.73 12.76 2,055,263 -0.07(-0.54%)
Mar 11, 2021 12.31 12.85 12.31 12.83 3,460,973 +0.66(+5.44%)
Mar 10, 2021 11.89 12.26 11.86 12.17 3,641,149 +0.34(+2.84%)
Mar 09, 2021 11.88 12.28 11.65 11.83 3,610,735 +0.15(+1.27%)
Mar 08, 2021 11.38 11.81 11.29 11.68 6,884,804 +0.34(+2.96%)
Mar 05, 2021 11.61 11.69 10.80 11.35 7,544,302 +0.01(+0.09%)
Mar 04, 2021 11.71 11.76 11.01 11.34 9,331,504 -0.04(-0.35%)
Mar 03, 2021 11.55 11.84 11.37 11.38 6,216,141 -0.05(-0.43%)
Mar 02, 2021 11.52 11.73 11.10 11.43 14,630,064 -0.86(-6.99%)
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.