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 (%)
Dec 31, 2019 11.27 11.38 11.20 11.30 1,216,114 +0.03(+0.26%)
Dec 30, 2019 11.38 11.55 11.27 11.28 1,506,783 -0.08(-0.69%)
Dec 27, 2019 11.46 11.58 11.33 11.35 2,032,888 +0.00(+0.00%)
Dec 26, 2019 11.43 11.49 11.20 11.35 1,069,747 +0.01(+0.09%)
Dec 24, 2019 11.29 11.45 11.27 11.34 529,268 +0.05(+0.43%)
Dec 23, 2019 11.45 11.46 11.26 11.29 1,164,766 -0.12(-1.02%)
Dec 20, 2019 11.51 11.62 11.39 11.41 2,213,799 -0.05(-0.42%)
Dec 19, 2019 11.34 11.57 11.33 11.46 1,645,942 +0.13(+1.12%)
Dec 18, 2019 11.67 11.80 11.29 11.33 2,031,574 -0.32(-2.76%)
Dec 17, 2019 11.67 11.77 11.27 11.65 3,355,130 -0.18(-1.56%)
Dec 16, 2019 12.03 12.17 11.79 11.84 2,397,771 -0.07(-0.57%)
Dec 13, 2019 12.15 12.40 11.85 11.91 1,900,288 -0.24(-2.00%)
Dec 12, 2019 12.13 12.26 12.03 12.15 2,398,296 +0.05(+0.40%)
Dec 11, 2019 12.07 12.24 12.01 12.10 1,886,032 +0.11(+0.89%)
Dec 10, 2019 12.21 12.28 11.88 12.00 2,121,658 -0.29(-2.37%)
Dec 09, 2019 11.97 12.40 11.97 12.29 2,582,855 +0.33(+2.77%)
Dec 06, 2019 12.48 12.62 11.87 11.96 4,244,530 -0.33(-2.69%)
Dec 05, 2019 12.72 12.84 11.90 12.29 10,206,481 -1.26(-9.33%)
Dec 04, 2019 13.56 13.86 13.44 13.55 1,813,443 +0.06(+0.43%)
Dec 03, 2019 13.67 13.80 13.39 13.49 2,281,998 -0.40(-2.87%)
Dec 02, 2019 13.76 14.15 13.69 13.89 1,355,728 +0.18(+1.35%)
Nov 29, 2019 13.97 13.98 13.62 13.71 500,589 -0.39(-2.76%)
Nov 27, 2019 13.80 14.10 13.62 14.10 1,400,726 +0.36(+2.58%)
Nov 26, 2019 13.62 13.92 13.45 13.74 1,458,608 +0.08(+0.57%)
Nov 25, 2019 14.14 14.15 13.24 13.66 3,018,751 -0.36(-2.55%)
Nov 22, 2019 14.03 14.27 13.76 14.02 2,919,755 +0.07(+0.49%)
Nov 21, 2019 13.50 14.13 13.35 13.95 3,824,844 +0.54(+4.04%)
Nov 20, 2019 13.96 14.35 13.40 13.41 3,438,625 -0.40(-2.87%)
Nov 19, 2019 13.23 14.11 13.22 13.81 4,993,786 +0.61(+4.62%)
Nov 18, 2019 13.29 13.39 13.10 13.20 1,697,204 -0.17(-1.30%)
Nov 15, 2019 13.04 13.64 13.04 13.37 3,272,070 +0.42(+3.21%)
Nov 14, 2019 13.04 13.27 12.84 12.96 833,351 -0.09(-0.67%)
Nov 13, 2019 13.15 13.35 13.03 13.05 2,066,894 -0.26(-1.96%)
Nov 12, 2019 12.81 13.68 12.81 13.31 2,618,981 +0.51(+4.01%)
Nov 11, 2019 12.43 13.05 11.92 12.79 3,616,680 +0.27(+2.16%)
Nov 08, 2019 11.36 12.53 11.35 12.52 2,272,931 +1.17(+10.31%)
Nov 07, 2019 11.92 12.18 10.94 11.35 4,376,179 -0.90(-7.34%)
Nov 06, 2019 12.61 12.63 12.17 12.25 1,481,422 -0.42(-3.28%)
Nov 05, 2019 12.66 13.02 12.52 12.67 1,199,636 +0.05(+0.38%)
Nov 04, 2019 12.00 12.68 11.90 12.62 1,158,153 +0.75(+6.36%)
Nov 01, 2019 11.76 12.03 11.74 11.87 887,146 +0.18(+1.57%)
Oct 31, 2019 12.26 12.29 11.59 11.68 1,120,986 -0.61(-4.96%)
Oct 30, 2019 12.25 12.45 12.13 12.29 827,457 +0.04(+0.32%)
Oct 29, 2019 12.24 12.44 12.18 12.25 1,319,252 -0.08(-0.63%)
Oct 28, 2019 12.02 12.48 12.01 12.33 1,019,999 +0.43(+3.57%)
Oct 25, 2019 11.92 12.25 11.83 11.90 1,535,314 -0.11(-0.89%)
Oct 24, 2019 11.96 12.16 11.62 12.01 1,100,996 +0.16(+1.39%)
Oct 23, 2019 11.60 11.93 11.15 11.85 1,751,416 +0.31(+2.68%)
Oct 22, 2019 11.23 11.87 11.14 11.54 1,921,308 +0.34(+3.02%)
Oct 21, 2019 11.20 11.41 11.06 11.20 1,142,261 +0.15(+1.40%)
Oct 18, 2019 10.95 11.13 10.84 11.04 1,165,834 +0.10(+0.88%)
Oct 17, 2019 10.73 11.17 10.70 10.95 1,556,322 +0.28(+2.63%)
Oct 16, 2019 11.01 11.17 10.59 10.67 1,977,303 -0.53(-4.75%)
Oct 15, 2019 11.07 11.26 10.64 11.20 976,178 +0.13(+1.14%)
Oct 14, 2019 10.95 11.31 10.80 11.07 898,449 +0.09(+0.79%)
Oct 11, 2019 10.99 11.36 10.64 10.99 2,767,434 +0.21(+1.98%)
Oct 10, 2019 11.15 11.20 10.62 10.77 4,783,805 -0.41(-3.63%)
Oct 09, 2019 11.29 11.33 11.04 11.18 1,491,908 +0.02(+0.17%)
Oct 08, 2019 11.70 11.75 11.12 11.16 1,350,200 -0.63(-5.33%)
Oct 07, 2019 11.96 12.08 11.76 11.79 1,428,169 -0.17(-1.46%)
Oct 04, 2019 11.79 11.99 11.70 11.96 596,670 +0.16(+1.39%)
Oct 03, 2019 11.79 11.99 11.60 11.80 1,028,979 -0.11(-0.89%)
Oct 02, 2019 12.14 12.17 11.78 11.90 971,307 -0.41(-3.30%)
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.