Graftech International Ltd (NY: EAF )

12.13 USD -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.85 10.85 10.19 10.32 3,703,876 -0.54(-4.97%)
Sep 29, 2021 10.83 10.90 10.64 10.86 1,476,175 +0.08(+0.74%)
Sep 28, 2021 10.97 11.18 10.74 10.78 2,084,115 -0.20(-1.82%)
Sep 27, 2021 10.40 11.02 10.38 10.98 2,651,745 +0.55(+5.27%)
Sep 24, 2021 10.52 10.77 10.42 10.43 2,226,689 -0.22(-2.07%)
Sep 23, 2021 10.39 10.77 10.39 10.65 1,790,319 +0.31(+3.00%)
Sep 22, 2021 10.26 10.46 10.24 10.34 1,811,646 +0.27(+2.68%)
Sep 21, 2021 10.31 10.40 9.990 10.07 2,073,924 -0.14(-1.37%)
Sep 20, 2021 10.09 10.30 9.820 10.21 3,079,615 -0.27(-2.58%)
Sep 17, 2021 10.85 10.94 10.45 10.48 8,084,965 -0.34(-3.14%)
Sep 16, 2021 11.21 11.22 10.82 10.82 1,523,608 -0.40(-3.57%)
Sep 15, 2021 10.75 11.29 10.74 11.22 1,774,016 +0.50(+4.66%)
Sep 14, 2021 11.11 11.17 10.60 10.72 2,381,144 -0.34(-3.07%)
Sep 13, 2021 10.92 11.12 10.83 11.06 2,541,894 +0.23(+2.12%)
Sep 10, 2021 10.85 11.02 10.76 10.83 1,780,707 +0.13(+1.21%)
Sep 09, 2021 10.55 10.92 10.55 10.70 1,641,991 +0.19(+1.81%)
Sep 08, 2021 11.19 11.19 10.47 10.51 3,146,357 -0.73(-6.49%)
Sep 07, 2021 10.99 11.34 10.98 11.24 1,770,521 +0.28(+2.55%)
Sep 03, 2021 10.97 11.13 10.91 10.96 1,301,652 -0.08(-0.72%)
Sep 02, 2021 11.06 11.27 11.00 11.04 1,168,594 +0.03(+0.27%)
Sep 01, 2021 11.07 11.22 10.89 11.01 1,334,500 -0.06(-0.54%)
Aug 31, 2021 11.22 11.26 11.02 11.07 2,264,947 -0.14(-1.25%)
Aug 30, 2021 11.24 11.35 11.15 11.21 1,563,933 -0.05(-0.44%)
Aug 27, 2021 10.77 11.30 10.74 11.26 1,803,171 +0.54(+5.04%)
Aug 26, 2021 10.87 10.98 10.72 10.72 1,326,639 -0.13(-1.20%)
Aug 25, 2021 10.82 10.97 10.72 10.85 1,449,201 +0.04(+0.37%)
Aug 24, 2021 10.68 10.91 10.68 10.81 1,182,277 +0.18(+1.69%)
Aug 23, 2021 10.63 10.76 10.53 10.63 1,761,881 +0.18(+1.72%)
Aug 20, 2021 10.36 10.62 10.33 10.45 1,565,331 +0.03(+0.29%)
Aug 19, 2021 10.58 10.61 10.29 10.42 3,009,913 -0.28(-2.62%)
Aug 18, 2021 10.72 10.90 10.59 10.70 1,533,998 -0.03(-0.28%)
Aug 17, 2021 10.53 10.75 10.48 10.73 1,471,295 +0.06(+0.56%)
Aug 16, 2021 10.88 10.92 10.63 10.67 1,695,531 -0.35(-3.18%)
Aug 13, 2021 11.05 11.21 10.95 11.02 956,241 -0.09(-0.81%)
Aug 12, 2021 11.42 11.53 11.03 11.11 1,439,367 -0.29(-2.54%)
Aug 11, 2021 11.00 11.45 10.89 11.40 1,957,649 +0.41(+3.73%)
Aug 10, 2021 10.57 11.07 10.51 10.99 2,489,101 +0.31(+2.90%)
Aug 09, 2021 11.09 11.14 10.61 10.68 3,169,488 -0.54(-4.81%)
Aug 06, 2021 11.02 11.34 10.35 11.22 5,625,336 -0.21(-1.84%)
Aug 05, 2021 11.42 11.52 11.23 11.43 2,140,347 +0.12(+1.06%)
Aug 04, 2021 11.40 11.48 11.16 11.31 1,783,257 -0.25(-2.16%)
Aug 03, 2021 11.35 11.62 11.21 11.56 1,834,333 +0.33(+2.94%)
Aug 02, 2021 11.50 11.73 11.23 11.23 1,462,070 -0.14(-1.23%)
Jul 30, 2021 11.40 11.65 11.27 11.37 1,953,386 -0.13(-1.13%)
Jul 29, 2021 11.38 11.57 11.31 11.50 1,291,977 +0.32(+2.86%)
Jul 28, 2021 11.36 11.38 10.98 11.18 1,565,445 -0.08(-0.71%)
Jul 27, 2021 10.86 11.28 10.71 11.26 2,366,545 +0.28(+2.55%)
Jul 26, 2021 10.79 11.12 10.74 10.98 1,705,620 +0.34(+3.20%)
Jul 23, 2021 10.65 10.72 10.42 10.64 1,274,491 +0.00(+0.00%)
Jul 22, 2021 10.67 10.74 10.36 10.64 1,961,625 -0.07(-0.65%)
Jul 21, 2021 10.68 10.91 10.60 10.71 2,738,663 +0.19(+1.81%)
Jul 20, 2021 10.34 10.62 10.20 10.52 3,451,887 +0.22(+2.14%)
Jul 19, 2021 10.56 10.58 10.17 10.30 4,114,058 -0.50(-4.63%)
Jul 16, 2021 11.35 11.37 10.77 10.80 2,555,195 -0.45(-4.00%)
Jul 15, 2021 11.20 11.51 11.14 11.25 2,300,354 +0.02(+0.18%)
Jul 14, 2021 11.42 11.64 11.21 11.23 1,962,108 -0.09(-0.80%)
Jul 13, 2021 11.56 11.63 11.25 11.32 1,967,624 -0.17(-1.48%)
Jul 12, 2021 11.38 11.54 11.23 11.49 3,005,872 -0.01(-0.09%)
Jul 09, 2021 11.32 11.62 11.26 11.50 2,538,068 +0.43(+3.88%)
Jul 08, 2021 11.05 11.34 10.82 11.07 3,654,345 -0.28(-2.47%)
Jul 07, 2021 11.10 11.47 11.05 11.35 3,944,301 +0.18(+1.61%)
Jul 06, 2021 11.52 11.56 11.04 11.17 5,405,553 -0.35(-3.04%)
Jul 02, 2021 11.57 11.67 11.48 11.52 2,530,690 -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.