Graftech International Ltd (NY: EAF )

11.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 11.67 0 -0.07(-0.60%)
Jan 13, 2022 12.00 12.05 11.71 11.74 1,291,649 -0.11(-0.93%)
Jan 12, 2022 11.97 12.05 11.67 11.85 905,433 +0.02(+0.17%)
Jan 11, 2022 11.85 11.89 11.50 11.83 867,878 +0.01(+0.08%)
Jan 10, 2022 11.70 11.83 11.62 11.82 824,220 +0.01(+0.08%)
Jan 07, 2022 11.98 12.19 11.80 11.81 808,897 -0.21(-1.75%)
Jan 06, 2022 12.04 12.10 11.89 12.02 1,092,527 +0.05(+0.42%)
Jan 05, 2022 12.21 12.52 11.91 11.97 1,687,790 -0.17(-1.40%)
Jan 04, 2022 11.94 12.23 11.84 12.14 1,582,120 +0.28(+2.36%)
Jan 03, 2022 11.96 12.14 11.78 11.86 1,106,880 +0.03(+0.25%)
Dec 31, 2021 11.72 11.87 11.66 11.83 1,123,696 +0.09(+0.77%)
Dec 30, 2021 12.00 12.12 11.74 11.74 1,037,990 -0.24(-2.00%)
Dec 29, 2021 11.83 12.04 11.77 11.98 680,912 +0.14(+1.18%)
Dec 28, 2021 11.80 11.98 11.76 11.84 1,042,174 -0.01(-0.08%)
Dec 27, 2021 11.61 11.87 11.49 11.85 1,170,458 +0.20(+1.72%)
Dec 23, 2021 11.63 11.80 11.58 11.65 987,097 +0.07(+0.60%)
Dec 22, 2021 11.52 11.64 11.38 11.58 921,513 -0.03(-0.26%)
Dec 21, 2021 11.22 11.63 11.12 11.61 1,586,313 +0.57(+5.16%)
Dec 20, 2021 11.43 11.43 10.80 11.04 2,460,617 -0.69(-5.88%)
Dec 17, 2021 11.67 11.79 11.28 11.73 3,077,565 -0.11(-0.93%)
Dec 16, 2021 12.00 12.19 11.77 11.84 1,619,610 +0.08(+0.68%)
Dec 15, 2021 11.83 11.83 11.45 11.76 1,941,216 +0.07(+0.60%)
Dec 14, 2021 11.79 11.94 11.64 11.69 1,612,509 -0.17(-1.43%)
Dec 13, 2021 11.89 12.07 11.76 11.86 1,527,472 -0.08(-0.67%)
Dec 10, 2021 12.15 12.15 11.78 11.94 733,463 -0.17(-1.40%)
Dec 09, 2021 11.87 12.18 11.83 12.11 1,033,336 +0.11(+0.92%)
Dec 08, 2021 12.06 12.07 11.86 12.00 880,398 +0.07(+0.59%)
Dec 07, 2021 12.06 12.32 11.92 11.93 1,946,716 +0.03(+0.25%)
Dec 06, 2021 12.00 12.19 11.78 11.90 1,617,527 +0.09(+0.76%)
Dec 03, 2021 11.79 11.89 11.44 11.81 1,608,435 +0.07(+0.60%)
Dec 02, 2021 11.46 11.87 11.41 11.74 1,373,273 +0.36(+3.16%)
Dec 01, 2021 11.96 12.04 11.36 11.38 1,480,469 -0.27(-2.32%)
Nov 30, 2021 11.99 12.07 11.46 11.65 1,768,393 -0.48(-3.96%)
Nov 29, 2021 12.48 12.48 11.96 12.13 1,614,711 -0.03(-0.25%)
Nov 26, 2021 12.10 12.27 11.79 12.16 1,140,399 -0.65(-5.07%)
Nov 24, 2021 12.65 12.91 12.61 12.81 855,209 -0.01(-0.08%)
Nov 23, 2021 12.57 12.87 12.46 12.82 880,714 +0.32(+2.56%)
Nov 22, 2021 12.63 12.80 12.50 12.50 885,696 +0.02(+0.16%)
Nov 19, 2021 12.29 12.58 12.21 12.48 1,266,532 +0.02(+0.16%)
Nov 18, 2021 12.76 12.47 12.28 12.46 1,495,414 -0.31(-2.43%)
Nov 17, 2021 13.07 13.08 12.61 12.77 1,421,778 -0.42(-3.18%)
Nov 16, 2021 12.64 13.22 12.56 13.19 1,798,384 +0.60(+4.77%)
Nov 15, 2021 12.76 12.83 12.40 12.59 1,653,708 -0.15(-1.18%)
Nov 12, 2021 12.97 13.19 12.66 12.74 1,594,974 -0.25(-1.92%)
Nov 11, 2021 12.68 13.04 12.46 12.99 1,496,830 +0.54(+4.34%)
Nov 10, 2021 12.41 12.45 1,377,127 -0.05(-0.40%)
Nov 09, 2021 12.64 13.04 12.27 12.50 1,940,418 -0.10(-0.79%)
Nov 08, 2021 13.31 13.31 12.59 12.60 4,159,624 -0.71(-5.33%)
Nov 05, 2021 11.59 13.38 11.45 13.31 6,321,847 +2.13(+19.05%)
Nov 04, 2021 11.35 11.44 11.00 11.18 1,940,538 +0.01(+0.09%)
Nov 03, 2021 10.53 11.24 10.53 11.17 1,920,041 +0.56(+5.28%)
Nov 02, 2021 10.95 10.95 10.53 10.61 1,589,050 -0.42(-3.81%)
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.