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 (%)
Feb 28, 2019 14.12 14.14 13.71 13.73 829,489 -0.44(-3.09%)
Feb 27, 2019 14.01 14.25 13.88 14.17 656,562 +0.16(+1.12%)
Feb 26, 2019 14.07 14.34 13.93 14.01 511,000 -0.19(-1.33%)
Feb 25, 2019 14.34 14.53 14.04 14.20 819,956 +0.09(+0.67%)
Feb 22, 2019 13.84 14.22 13.84 14.11 1,459,347 +0.31(+2.26%)
Feb 21, 2019 13.58 13.88 13.46 13.79 748,509 +0.11(+0.83%)
Feb 20, 2019 13.52 13.87 13.52 13.68 1,062,506 +0.13(+0.98%)
Feb 19, 2019 13.40 13.62 13.08 13.55 1,050,962 +0.08(+0.56%)
Feb 15, 2019 12.88 13.49 12.85 13.47 1,142,865 +0.73(+5.72%)
Feb 14, 2019 13.31 13.43 12.67 12.74 1,210,503 -0.63(-4.74%)
Feb 13, 2019 13.11 13.54 13.11 13.38 1,316,664 +0.28(+2.17%)
Feb 12, 2019 12.63 13.49 12.63 13.09 2,057,330 +0.56(+4.46%)
Feb 11, 2019 12.69 12.86 12.46 12.53 1,423,199 +0.09(+0.68%)
Feb 08, 2019 13.18 13.29 12.30 12.45 2,739,326 +0.02(+0.15%)
Feb 07, 2019 12.58 12.66 12.13 12.43 1,362,601 -0.27(-2.16%)
Feb 06, 2019 12.38 12.75 12.23 12.70 1,141,408 +0.30(+2.44%)
Feb 05, 2019 12.61 12.86 12.30 12.40 998,558 -0.16(-1.28%)
Feb 04, 2019 12.75 12.83 12.42 12.56 1,108,101 -0.21(-1.63%)
Feb 01, 2019 12.62 13.15 12.44 12.77 1,699,561 +0.27(+2.12%)
Jan 31, 2019 12.45 12.57 12.16 12.51 1,128,116 +0.07(+0.53%)
Jan 30, 2019 12.05 12.47 11.83 12.44 1,119,735 +0.33(+2.74%)
Jan 29, 2019 11.51 12.76 11.49 12.11 1,689,316 +0.60(+5.18%)
Jan 28, 2019 11.95 12.08 11.48 11.51 1,161,320 -0.62(-5.07%)
Jan 25, 2019 12.05 12.25 11.90 12.13 1,388,889 +0.26(+2.15%)
Jan 24, 2019 12.21 12.33 11.80 11.87 972,215 -0.42(-3.39%)
Jan 23, 2019 12.90 13.01 12.22 12.29 742,982 -0.45(-3.57%)
Jan 22, 2019 12.93 12.93 12.51 12.74 597,960 -0.31(-2.39%)
Jan 18, 2019 12.74 13.15 12.60 13.05 1,054,976 +0.44(+3.53%)
Jan 17, 2019 12.35 12.73 12.28 12.61 849,071 +0.19(+1.52%)
Jan 16, 2019 12.74 12.98 12.36 12.42 943,112 -0.26(-2.02%)
Jan 15, 2019 12.94 13.04 12.44 12.68 2,005,720 -0.22(-1.69%)
Jan 14, 2019 12.83 13.06 12.64 12.89 1,939,147 -0.13(-1.02%)
Jan 11, 2019 12.74 13.18 12.67 13.03 1,259,063 +0.17(+1.33%)
Jan 10, 2019 12.55 12.89 12.38 12.86 708,309 +0.13(+1.04%)
Jan 09, 2019 12.51 12.76 12.31 12.72 784,911 +0.35(+2.83%)
Jan 08, 2019 12.06 12.59 12.01 12.37 1,461,142 +0.47(+3.98%)
Jan 07, 2019 11.60 12.12 11.42 11.90 1,175,500 +0.42(+3.63%)
Jan 04, 2019 11.09 11.60 11.08 11.48 2,113,650 +0.62(+5.75%)
Jan 03, 2019 10.89 11.07 10.73 10.86 951,316 -0.14(-1.29%)
Jan 02, 2019 10.59 11.02 10.53 11.00 837,813 +0.17(+1.57%)
Dec 31, 2018 10.75 10.91 10.35 10.83 906,982 +0.19(+1.78%)
Dec 28, 2018 10.79 11.07 10.60 10.64 1,578,820 -0.07(-0.62%)
Dec 27, 2018 10.68 10.91 10.28 10.71 1,807,960 -0.29(-2.67%)
Dec 26, 2018 9.921 11.05 9.722 11.00 1,994,440 +1.21(+12.38%)
Dec 24, 2018 10.10 10.24 9.760 9.788 1,010,293 -0.49(-4.79%)
Dec 21, 2018 11.04 11.05 10.27 10.28 2,809,679 -0.57(-5.24%)
Dec 20, 2018 10.84 11.31 10.73 10.85 1,756,671 -0.08(-0.69%)
Dec 19, 2018 11.24 11.42 10.92 10.92 1,711,252 -0.33(-2.94%)
Dec 18, 2018 11.23 11.53 11.00 11.26 2,021,976 +0.26(+2.32%)
Dec 17, 2018 11.15 11.29 10.88 11.00 2,128,833 -0.15(-1.36%)
Dec 14, 2018 11.21 11.75 11.04 11.15 1,391,213 -0.29(-2.56%)
Dec 13, 2018 11.78 11.95 11.42 11.45 1,040,535 -0.17(-1.47%)
Dec 12, 2018 11.47 11.88 11.43 11.62 1,473,412 +0.41(+3.63%)
Dec 11, 2018 12.22 12.31 11.17 11.21 1,880,990 -0.76(-6.33%)
Dec 10, 2018 11.86 12.15 11.61 11.97 2,140,652 -0.04(-0.32%)
Dec 07, 2018 12.50 12.77 11.87 12.00 1,704,632 -0.47(-3.79%)
Dec 06, 2018 13.00 13.07 12.16 12.48 2,189,493 -0.80(-6.06%)
Dec 04, 2018 14.36 14.40 13.05 13.28 2,683,357 -1.15(-7.99%)
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.