Skip to main content

Graftech International Ltd (NY: EAF )

5.190 +0.080 (+1.57%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.83 10.86 10.48 10.48 2,445,490 -0.35(-3.25%)
Jan 30, 2020 10.79 10.91 10.72 10.83 1,211,431 -0.06(-0.54%)
Jan 29, 2020 10.99 11.34 10.81 10.89 959,341 -0.10(-0.89%)
Jan 28, 2020 10.91 11.12 10.72 10.99 2,421,566 +0.12(+1.08%)
Jan 27, 2020 10.76 10.97 10.45 10.87 2,298,416 -0.16(-1.42%)
Jan 24, 2020 11.71 11.72 10.80 11.03 3,787,741 -0.65(-5.60%)
Jan 23, 2020 12.35 12.37 11.63 11.68 3,672,534 -0.79(-6.34%)
Jan 22, 2020 12.16 12.82 11.94 12.48 4,953,017 +0.38(+3.15%)
Jan 21, 2020 11.67 12.18 11.23 12.09 4,726,072 +0.36(+3.08%)
Jan 17, 2020 11.62 11.92 11.57 11.73 2,768,028 +0.20(+1.69%)
Jan 16, 2020 11.55 11.79 11.46 11.54 3,734,610 +0.12(+1.03%)
Jan 15, 2020 11.39 11.62 11.30 11.42 1,846,117 +0.04(+0.34%)
Jan 14, 2020 11.13 11.71 11.05 11.38 3,507,265 +0.24(+2.19%)
Jan 13, 2020 10.94 11.15 10.87 11.14 1,846,304 +0.20(+1.79%)
Jan 10, 2020 10.88 11.00 10.84 10.94 2,472,002 +0.11(+0.99%)
Jan 09, 2020 11.07 11.13 10.78 10.83 2,997,100 -0.18(-1.60%)
Jan 08, 2020 11.13 11.19 10.91 11.01 1,865,169 -0.15(-1.31%)
Jan 07, 2020 10.96 11.19 10.92 11.16 2,170,299 +0.18(+1.60%)
Jan 06, 2020 10.89 11.00 10.75 10.98 2,091,441 +0.01(+0.09%)
Jan 03, 2020 10.91 11.13 10.86 10.97 1,834,604 -0.16(-1.41%)
Jan 02, 2020 11.40 11.53 10.91 11.13 2,211,397 -0.22(-1.98%)
Dec 31, 2019 11.31 11.43 11.24 11.35 1,211,025 +0.03(+0.26%)
Dec 30, 2019 11.43 11.60 11.31 11.32 1,500,477 -0.08(-0.69%)
Dec 27, 2019 11.51 11.63 11.38 11.40 2,024,380 +0.00(+0.00%)
Dec 26, 2019 11.48 11.54 11.24 11.40 1,065,270 +0.01(+0.09%)
Dec 24, 2019 11.34 11.50 11.31 11.39 527,053 +0.05(+0.43%)
Dec 23, 2019 11.50 11.51 11.30 11.34 1,159,892 -0.12(-1.02%)
Dec 20, 2019 11.56 11.67 11.44 11.46 2,204,534 -0.05(-0.42%)
Dec 19, 2019 11.39 11.62 11.38 11.51 1,639,054 +0.13(+1.12%)
Dec 18, 2019 11.72 11.85 11.33 11.38 2,023,072 -0.32(-2.75%)
Dec 17, 2019 11.72 11.82 11.31 11.70 3,341,088 -0.19(-1.56%)
Dec 16, 2019 12.08 12.22 11.84 11.89 2,387,736 -0.07(-0.57%)
Dec 13, 2019 12.20 12.46 11.90 11.96 1,892,335 -0.24(-2.00%)
Dec 12, 2019 12.18 12.31 12.08 12.20 2,388,259 +0.05(+0.40%)
Dec 11, 2019 12.12 12.29 12.07 12.15 1,878,139 +0.11(+0.89%)
Dec 10, 2019 12.26 12.33 11.93 12.05 2,112,778 -0.29(-2.38%)
Dec 09, 2019 12.02 12.46 12.02 12.34 2,572,045 +0.33(+2.77%)
Dec 06, 2019 12.53 12.67 11.92 12.01 4,226,765 -0.33(-2.69%)
Dec 05, 2019 12.77 12.90 11.95 12.34 10,163,764 -1.27(-9.33%)
Dec 04, 2019 13.62 13.92 13.50 13.61 1,805,853 +0.06(+0.43%)
Dec 03, 2019 13.73 13.86 13.45 13.55 2,272,447 -0.40(-2.87%)
Dec 02, 2019 13.81 14.21 13.75 13.95 1,350,054 +0.19(+1.35%)
Nov 29, 2019 14.03 14.04 13.68 13.77 498,494 -0.39(-2.76%)
Nov 27, 2019 13.86 14.16 13.68 14.16 1,394,864 +0.36(+2.58%)
Nov 26, 2019 13.67 13.97 13.51 13.80 1,452,503 +0.08(+0.57%)
Nov 25, 2019 14.20 14.21 13.29 13.72 3,006,117 -0.36(-2.55%)
Nov 22, 2019 14.09 14.33 13.82 14.08 2,907,536 +0.07(+0.49%)
Nov 21, 2019 13.56 14.19 13.41 14.01 3,808,837 +0.54(+4.04%)
Nov 20, 2019 14.02 14.41 13.46 13.47 3,424,234 -0.40(-2.87%)
Nov 19, 2019 13.28 14.17 13.27 13.87 4,972,886 +0.61(+4.62%)
Nov 18, 2019 13.34 13.45 13.16 13.26 1,690,101 -0.17(-1.30%)
Nov 15, 2019 13.09 13.69 13.09 13.43 3,258,376 +0.42(+3.21%)
Nov 14, 2019 13.09 13.32 12.90 13.01 829,863 -0.09(-0.67%)
Nov 13, 2019 13.21 13.40 13.08 13.10 2,058,244 -0.26(-1.96%)
Nov 12, 2019 12.87 13.74 12.87 13.36 2,608,020 +0.51(+4.01%)
Nov 11, 2019 12.48 13.11 11.97 12.85 3,601,543 +0.27(+2.16%)
Nov 08, 2019 11.41 12.59 11.40 12.58 2,263,419 +1.17(+10.31%)
Nov 07, 2019 11.97 12.24 10.98 11.40 4,357,864 -0.90(-7.34%)
Nov 06, 2019 12.66 12.68 12.22 12.30 1,475,222 -0.42(-3.28%)
Nov 05, 2019 12.71 13.07 12.58 12.72 1,194,615 +0.05(+0.38%)
Nov 04, 2019 12.05 12.73 11.95 12.67 1,153,306 +0.76(+6.36%)
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.