Skip to main content

Graftech International Ltd (NY: EAF )

1.360 +0.060 (+4.62%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.187 8.276 7.647 7.981 3,037,895 -0.23(-2.75%)
Mar 30, 2020 8.069 8.374 7.725 8.207 3,406,988 +0.08(+0.97%)
Mar 27, 2020 7.765 8.354 7.647 8.128 2,017,231 -0.05(-0.60%)
Mar 26, 2020 7.490 8.227 6.998 8.178 2,360,923 +0.67(+8.90%)
Mar 25, 2020 7.372 7.775 7.106 7.509 2,371,717 +0.06(+0.79%)
Mar 24, 2020 6.546 7.578 6.546 7.450 3,345,802 +1.40(+23.05%)
Mar 23, 2020 6.625 6.939 5.907 6.055 1,862,102 -0.81(-11.75%)
Mar 20, 2020 8.069 8.109 6.507 6.861 3,004,940 -1.21(-14.98%)
Mar 19, 2020 8.237 8.787 7.853 8.069 2,354,872 -0.30(-3.64%)
Mar 18, 2020 7.372 8.384 6.851 8.374 3,226,636 +0.51(+6.50%)
Mar 17, 2020 6.595 8.158 6.467 7.863 3,906,285 +1.40(+21.58%)
Mar 16, 2020 5.701 6.634 5.612 6.467 2,234,665 +0.08(+1.23%)
Mar 13, 2020 6.605 6.605 5.851 6.389 2,004,819 +0.25(+4.00%)
Mar 12, 2020 6.497 6.575 5.799 6.143 2,874,611 -0.68(-9.94%)
Mar 11, 2020 7.205 7.263 6.733 6.821 2,908,409 -0.65(-8.68%)
Mar 10, 2020 7.470 7.701 7.096 7.470 3,648,794 +0.33(+4.68%)
Mar 09, 2020 6.910 7.244 6.782 7.136 3,941,951 -0.49(-6.44%)
Mar 06, 2020 7.598 7.883 7.440 7.627 1,998,104 -0.24(-3.00%)
Mar 05, 2020 7.952 8.020 7.755 7.863 1,841,289 -0.34(-4.19%)
Mar 04, 2020 8.207 8.296 7.902 8.207 1,893,252 +0.15(+1.83%)
Mar 03, 2020 8.404 8.679 7.927 8.060 3,325,932 -0.39(-4.65%)
Mar 02, 2020 8.069 8.482 7.834 8.453 5,336,113 +0.43(+5.39%)
Feb 28, 2020 7.411 8.050 7.381 8.020 4,076,788 +0.35(+4.62%)
Feb 27, 2020 7.981 8.040 7.224 7.666 5,877,393 -0.44(-5.40%)
Feb 26, 2020 8.765 8.795 7.909 8.104 5,413,970 -0.66(-7.55%)
Feb 25, 2020 9.106 9.145 8.571 8.765 3,128,328 -0.32(-3.53%)
Feb 24, 2020 9.485 9.485 8.892 9.086 3,146,882 -0.57(-5.94%)
Feb 21, 2020 9.583 9.719 9.495 9.660 1,474,324 +0.03(+0.30%)
Feb 20, 2020 9.485 9.738 9.456 9.631 1,455,333 +0.10(+1.02%)
Feb 19, 2020 9.553 9.602 9.427 9.534 1,752,143 +0.03(+0.31%)
Feb 18, 2020 9.456 9.534 9.300 9.505 1,916,360 +0.02(+0.21%)
Feb 14, 2020 9.758 9.806 9.203 9.485 3,990,534 -0.31(-3.18%)
Feb 13, 2020 9.729 9.923 9.641 9.797 3,399,507 -0.24(-2.42%)
Feb 12, 2020 10.58 10.63 10.02 10.04 2,244,267 -0.44(-4.18%)
Feb 11, 2020 10.87 10.87 10.41 10.48 2,170,826 -0.37(-3.41%)
Feb 10, 2020 10.45 10.97 10.32 10.85 3,250,744 +0.39(+3.72%)
Feb 07, 2020 9.962 10.51 9.962 10.46 3,514,203 +0.52(+5.19%)
Feb 06, 2020 11.30 11.58 9.719 9.943 7,625,047 -1.14(-10.27%)
Feb 05, 2020 10.95 11.26 10.75 11.08 2,791,372 +0.34(+3.17%)
Feb 04, 2020 10.77 10.87 10.52 10.74 2,097,031 +0.17(+1.56%)
Feb 03, 2020 10.49 10.95 10.45 10.57 2,330,691 +0.14(+1.30%)
Jan 31, 2020 10.79 10.82 10.44 10.44 2,455,768 -0.35(-3.25%)
Jan 30, 2020 10.74 10.87 10.67 10.79 1,216,523 -0.06(-0.54%)
Jan 29, 2020 10.94 11.29 10.77 10.85 963,373 -0.10(-0.89%)
Jan 28, 2020 10.87 11.07 10.67 10.94 2,431,743 +0.12(+1.08%)
Jan 27, 2020 10.71 10.93 10.41 10.83 2,308,076 -0.16(-1.42%)
Jan 24, 2020 11.66 11.67 10.76 10.98 3,803,661 -0.65(-5.60%)
Jan 23, 2020 12.30 12.32 11.58 11.64 3,687,969 -0.79(-6.34%)
Jan 22, 2020 12.11 12.76 11.89 12.42 4,973,834 +0.38(+3.15%)
Jan 21, 2020 11.63 12.13 11.19 12.04 4,745,935 +0.36(+3.08%)
Jan 17, 2020 11.57 11.87 11.52 11.68 2,779,661 +0.19(+1.69%)
Jan 16, 2020 11.50 11.74 11.41 11.49 3,750,306 +0.12(+1.03%)
Jan 15, 2020 11.34 11.57 11.26 11.37 1,853,876 +0.04(+0.34%)
Jan 14, 2020 11.08 11.66 11.00 11.33 3,522,005 +0.24(+2.19%)
Jan 13, 2020 10.90 11.10 10.83 11.09 1,854,063 +0.19(+1.79%)
Jan 10, 2020 10.84 10.95 10.80 10.90 2,482,391 +0.11(+0.99%)
Jan 09, 2020 11.02 11.08 10.73 10.79 3,009,696 -0.18(-1.60%)
Jan 08, 2020 11.08 11.14 10.87 10.96 1,873,008 -0.15(-1.31%)
Jan 07, 2020 10.92 11.14 10.88 11.11 2,179,420 +0.18(+1.60%)
Jan 06, 2020 10.85 10.95 10.70 10.93 2,100,231 +0.01(+0.09%)
Jan 03, 2020 10.87 11.09 10.81 10.93 1,842,314 -0.16(-1.41%)
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.