Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.26 10.33 9.533 9.573 2,129,529 -0.59(-5.83%)
Jan 28, 2021 10.23 10.33 9.894 10.16 2,013,712 +0.02(+0.19%)
Jan 27, 2021 10.25 10.62 10.06 10.15 2,238,671 -0.37(-3.47%)
Jan 26, 2021 10.57 10.62 10.38 10.51 2,305,292 +0.08(+0.76%)
Jan 25, 2021 10.40 10.76 10.33 10.43 2,979,371 -0.02(-0.19%)
Jan 22, 2021 10.50 10.69 10.30 10.45 1,101,040 -0.26(-2.40%)
Jan 21, 2021 10.69 10.76 10.34 10.71 2,513,929 +0.02(+0.18%)
Jan 20, 2021 10.66 10.80 10.59 10.69 2,264,088 +0.12(+1.12%)
Jan 19, 2021 10.56 10.66 10.38 10.57 3,102,904 +0.20(+1.90%)
Jan 15, 2021 10.36 10.60 10.05 10.37 8,236,627 -1.09(-9.47%)
Jan 14, 2021 11.49 11.60 11.36 11.46 2,535,680 +0.04(+0.35%)
Jan 13, 2021 11.69 11.77 11.38 11.42 1,431,260 -0.29(-2.45%)
Jan 12, 2021 11.65 11.84 11.42 11.70 1,165,591 +0.13(+1.11%)
Jan 11, 2021 11.29 11.65 11.12 11.58 1,836,903 +0.07(+0.60%)
Jan 08, 2021 11.55 11.63 11.27 11.51 2,031,747 +0.17(+1.48%)
Jan 07, 2021 11.48 11.67 11.21 11.34 1,831,455 +0.06(+0.52%)
Jan 06, 2021 10.86 11.50 10.86 11.28 2,455,293 +0.56(+5.25%)
Jan 05, 2021 10.43 10.86 10.42 10.72 1,757,444 +0.35(+3.33%)
Jan 04, 2021 10.63 10.84 9.918 10.37 1,819,895 -0.15(-1.41%)
Dec 31, 2020 10.52 10.52 10.52 2,110,026 +0.27(+2.60%)
Dec 30, 2020 9.514 10.34 9.494 10.25 2,110,026 +0.65(+6.78%)
Dec 29, 2020 9.573 9.819 9.474 9.602 1,545,576 +0.05(+0.52%)
Dec 28, 2020 9.119 9.642 9.109 9.553 2,473,314 +0.57(+6.37%)
Dec 24, 2020 8.931 9.000 8.665 8.981 642,729 +0.16(+1.79%)
Dec 23, 2020 8.556 8.877 8.556 8.823 1,596,143 +0.34(+3.95%)
Dec 22, 2020 8.625 8.694 8.428 8.487 1,578,547 -0.06(-0.69%)
Dec 21, 2020 8.389 8.606 8.260 8.546 1,762,432 -0.06(-0.69%)
Dec 18, 2020 8.961 8.971 8.522 8.606 2,644,078 -0.35(-3.86%)
Dec 17, 2020 9.069 9.287 8.916 8.951 1,646,885 -0.07(-0.77%)
Dec 16, 2020 9.277 9.306 8.657 9.020 2,878,596 -0.16(-1.72%)
Dec 15, 2020 9.050 9.257 8.764 9.178 5,504,794 -0.35(-3.63%)
Dec 14, 2020 9.800 9.889 9.494 9.523 2,171,532 -0.13(-1.33%)
Dec 11, 2020 9.671 9.800 9.514 9.652 1,435,629 -0.16(-1.61%)
Dec 10, 2020 9.583 9.898 9.528 9.810 1,317,389 +0.14(+1.43%)
Dec 09, 2020 10.20 10.23 9.504 9.671 3,202,180 -0.46(-4.58%)
Dec 08, 2020 9.454 10.15 9.444 10.14 2,227,305 +0.59(+6.20%)
Dec 07, 2020 9.731 9.918 9.464 9.543 2,645,551 -0.19(-1.93%)
Dec 04, 2020 9.523 9.819 9.217 9.731 3,060,844 +0.31(+3.25%)
Dec 03, 2020 8.527 9.474 8.408 9.425 6,871,836 +0.91(+10.66%)
Dec 02, 2020 7.895 8.517 7.757 8.517 2,433,223 +0.56(+7.07%)
Dec 01, 2020 7.994 8.250 7.875 7.954 1,768,493 +0.16(+2.03%)
Nov 30, 2020 7.698 8.063 7.619 7.796 2,414,276 +0.03(+0.38%)
Nov 27, 2020 8.023 8.023 7.727 7.767 764,425 -0.20(-2.48%)
Nov 25, 2020 7.905 8.073 7.802 7.964 1,637,577 -0.03(-0.37%)
Nov 24, 2020 7.757 8.122 7.668 7.994 1,726,823 +0.34(+4.38%)
Nov 23, 2020 7.501 7.678 7.442 7.659 1,284,855 +0.28(+3.74%)
Nov 20, 2020 7.373 7.432 7.205 7.383 1,166,828 -0.02(-0.27%)
Nov 19, 2020 7.649 7.728 7.333 7.402 1,607,623 -0.25(-3.22%)
Nov 18, 2020 8.181 8.260 7.639 7.649 1,451,227 -0.51(-6.28%)
Nov 17, 2020 7.935 8.171 7.866 8.161 1,613,224 +0.09(+1.10%)
Nov 16, 2020 7.905 8.102 7.875 8.073 1,070,412 +0.39(+5.13%)
Nov 13, 2020 7.570 7.678 7.392 7.678 1,080,287 +0.18(+2.37%)
Nov 12, 2020 8.004 8.053 7.373 7.501 1,686,151 -0.58(-7.20%)
Nov 11, 2020 7.866 8.102 7.713 8.082 2,067,080 +0.24(+3.02%)
Nov 10, 2020 7.245 7.875 7.245 7.846 1,272,029 +0.57(+7.86%)
Nov 09, 2020 7.156 7.422 7.077 7.274 1,852,277 +0.49(+7.27%)
Nov 06, 2020 6.515 6.880 6.515 6.781 1,173,727 +0.31(+4.72%)
Nov 05, 2020 6.200 6.525 6.190 6.476 1,063,501 +0.34(+5.63%)
Nov 04, 2020 6.229 6.289 5.786 6.131 2,208,993 -0.16(-2.51%)
Nov 03, 2020 6.900 7.032 6.190 6.289 2,294,078 -0.47(-7.00%)
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.