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 (%)
Apr 30, 2019 11.17 11.17 10.76 10.90 2,234,632 -0.33(-2.97%)
Apr 29, 2019 11.27 11.40 11.11 11.23 999,819 +0.06(+0.51%)
Apr 26, 2019 11.12 11.41 10.98 11.18 1,247,728 +0.06(+0.51%)
Apr 25, 2019 11.52 11.56 11.05 11.12 1,208,840 -0.50(-4.26%)
Apr 24, 2019 11.90 11.90 11.58 11.61 752,028 -0.25(-2.09%)
Apr 23, 2019 11.71 12.01 11.42 11.86 1,556,539 +0.06(+0.48%)
Apr 22, 2019 11.97 12.40 11.33 11.80 3,144,610 -1.46(-10.98%)
Apr 18, 2019 13.36 13.36 12.72 13.26 758,742 -0.05(-0.36%)
Apr 17, 2019 13.49 13.57 13.29 13.31 850,793 -0.06(-0.43%)
Apr 16, 2019 13.35 13.55 13.18 13.37 583,446 +0.06(+0.43%)
Apr 15, 2019 13.24 13.50 13.23 13.31 1,130,066 +0.19(+1.45%)
Apr 12, 2019 13.20 13.50 12.81 13.12 933,643 -0.06(-0.43%)
Apr 11, 2019 13.18 13.32 12.98 13.18 1,230,051 +0.02(+0.15%)
Apr 10, 2019 13.05 13.30 13.04 13.16 861,483 +0.07(+0.51%)
Apr 09, 2019 13.09 13.37 12.90 13.09 976,341 -0.10(-0.72%)
Apr 08, 2019 12.67 13.27 12.67 13.18 1,248,542 +0.43(+3.36%)
Apr 05, 2019 13.08 13.26 12.57 12.76 1,508,661 -0.30(-2.33%)
Apr 04, 2019 12.95 13.25 12.92 13.06 612,360 +0.10(+0.73%)
Apr 03, 2019 13.08 13.33 12.85 12.97 764,438 +0.00(+0.00%)
Apr 02, 2019 12.68 12.98 12.63 12.97 788,604 +0.31(+2.48%)
Apr 01, 2019 12.34 12.79 12.33 12.65 915,697 +0.48(+3.91%)
Mar 29, 2019 12.43 12.64 11.77 12.18 1,574,104 -0.11(-0.93%)
Mar 28, 2019 11.88 12.49 11.88 12.29 1,668,599 +0.42(+3.53%)
Mar 27, 2019 12.39 12.59 11.81 11.87 1,480,539 -0.53(-4.30%)
Mar 26, 2019 12.15 12.59 12.12 12.40 1,243,017 +0.42(+3.50%)
Mar 25, 2019 11.68 12.04 11.54 11.99 1,538,171 +0.33(+2.86%)
Mar 22, 2019 12.59 12.72 11.61 11.65 1,248,043 -1.07(-8.38%)
Mar 21, 2019 12.33 12.86 12.33 12.72 913,159 +0.33(+2.69%)
Mar 20, 2019 12.72 12.81 12.37 12.39 760,822 -0.33(-2.62%)
Mar 19, 2019 12.85 13.05 12.64 12.72 1,150,066 -0.03(-0.22%)
Mar 18, 2019 12.83 13.13 12.60 12.75 962,039 -0.10(-0.81%)
Mar 15, 2019 12.38 12.86 12.30 12.85 1,502,463 +0.50(+4.09%)
Mar 14, 2019 12.92 13.02 12.29 12.35 1,525,997 -0.64(-4.91%)
Mar 13, 2019 12.68 13.15 12.64 12.98 1,493,949 +0.42(+3.33%)
Mar 12, 2019 12.28 12.61 12.17 12.57 1,547,190 +0.26(+2.09%)
Mar 11, 2019 11.77 12.43 11.77 12.31 1,564,238 +0.53(+4.53%)
Mar 08, 2019 11.52 11.87 11.42 11.78 885,742 +0.03(+0.24%)
Mar 07, 2019 12.23 12.38 11.61 11.75 3,475,030 +0.69(+6.29%)
Mar 06, 2019 11.72 11.74 11.00 11.05 4,000,376 -0.71(-6.07%)
Mar 05, 2019 12.58 12.59 11.70 11.77 4,898,331 -1.78(-13.14%)
Mar 04, 2019 13.67 13.69 13.36 13.55 526,878 +0.00(+0.00%)
Mar 01, 2019 13.87 13.96 13.38 13.55 1,179,764 -0.18(-1.32%)
Feb 28, 2019 14.12 14.14 13.71 13.73 829,623 -0.44(-3.09%)
Feb 27, 2019 14.00 14.25 13.88 14.17 656,668 +0.16(+1.12%)
Feb 26, 2019 14.06 14.34 13.92 14.01 511,083 -0.19(-1.33%)
Feb 25, 2019 14.34 14.53 14.04 14.20 820,089 +0.09(+0.67%)
Feb 22, 2019 13.84 14.22 13.83 14.10 1,459,584 +0.31(+2.27%)
Feb 21, 2019 13.58 13.88 13.46 13.79 748,630 +0.11(+0.83%)
Feb 20, 2019 13.52 13.87 13.52 13.68 1,062,678 +0.13(+0.98%)
Feb 19, 2019 13.40 13.62 13.08 13.54 1,051,133 +0.08(+0.56%)
Feb 15, 2019 12.88 13.49 12.84 13.47 1,143,050 +0.73(+5.72%)
Feb 14, 2019 13.31 13.43 12.66 12.74 1,210,699 -0.63(-4.74%)
Feb 13, 2019 13.11 13.54 13.11 13.37 1,316,877 +0.28(+2.17%)
Feb 12, 2019 12.63 13.49 12.63 13.09 2,057,663 +0.56(+4.46%)
Feb 11, 2019 12.69 12.85 12.46 12.53 1,423,429 +0.09(+0.68%)
Feb 08, 2019 13.18 13.29 12.30 12.45 2,739,770 +0.02(+0.15%)
Feb 07, 2019 12.58 12.66 12.12 12.43 1,362,822 -0.27(-2.16%)
Feb 06, 2019 12.38 12.75 12.23 12.70 1,141,593 +0.30(+2.44%)
Feb 05, 2019 12.61 12.85 12.30 12.40 998,720 -0.16(-1.28%)
Feb 04, 2019 12.75 12.83 12.42 12.56 1,108,281 -0.21(-1.63%)
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.