Graftech International Ltd (NY: EAF )

12.16 USD -0.65 (-5.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 12.10 12.27 11.79 12.16 1,140,399 -0.65(-5.07%)
Nov 24, 2021 12.65 12.91 12.61 12.81 855,209 -0.01(-0.08%)
Nov 23, 2021 12.57 12.87 12.46 12.82 880,714 +0.32(+2.56%)
Nov 22, 2021 12.63 12.80 12.50 12.50 885,696 +0.02(+0.16%)
Nov 19, 2021 12.29 12.58 12.21 12.48 1,266,532 +0.02(+0.16%)
Nov 18, 2021 12.76 12.47 12.28 12.46 1,495,414 -0.31(-2.43%)
Nov 17, 2021 13.07 13.08 12.61 12.77 1,421,778 -0.42(-3.18%)
Nov 16, 2021 12.64 13.22 12.56 13.19 1,798,384 +0.60(+4.77%)
Nov 15, 2021 12.76 12.83 12.40 12.59 1,653,708 -0.15(-1.18%)
Nov 12, 2021 12.97 13.19 12.66 12.74 1,594,974 -0.25(-1.92%)
Nov 11, 2021 12.68 13.04 12.46 12.99 1,496,830 +0.54(+4.34%)
Nov 10, 2021 12.41 12.45 1,377,127 -0.05(-0.40%)
Nov 09, 2021 12.64 13.04 12.27 12.50 1,940,418 -0.10(-0.79%)
Nov 08, 2021 13.31 13.31 12.59 12.60 4,159,624 -0.71(-5.33%)
Nov 05, 2021 11.59 13.38 11.45 13.31 6,321,847 +2.13(+19.05%)
Nov 04, 2021 11.35 11.44 11.00 11.18 1,940,538 +0.01(+0.09%)
Nov 03, 2021 10.53 11.24 10.53 11.17 1,920,041 +0.56(+5.28%)
Nov 02, 2021 10.95 10.95 10.53 10.61 1,589,050 -0.42(-3.81%)
Nov 01, 2021 10.80 11.04 10.71 11.03 1,256,936 +0.33(+3.08%)
Oct 29, 2021 10.82 10.85 10.61 10.70 1,143,643 -0.15(-1.38%)
Oct 28, 2021 10.74 10.90 10.69 10.85 1,267,942 +0.15(+1.40%)
Oct 27, 2021 11.05 11.20 10.69 10.70 1,323,199 -0.44(-3.95%)
Oct 26, 2021 11.23 11.14 905,292 -0.04(-0.36%)
Oct 25, 2021 11.14 11.26 11.12 11.18 1,142,887 +0.02(+0.18%)
Oct 22, 2021 11.07 11.32 11.05 11.16 831,763 +0.07(+0.63%)
Oct 21, 2021 11.04 11.21 10.96 11.09 828,598 -0.05(-0.45%)
Oct 20, 2021 10.87 11.33 10.78 11.14 1,679,629 +0.29(+2.67%)
Oct 19, 2021 11.02 11.02 10.80 10.85 768,102 -0.12(-1.09%)
Oct 18, 2021 10.87 11.03 10.82 10.97 1,956,007 +0.04(+0.37%)
Oct 15, 2021 11.06 11.07 10.86 10.93 1,552,440 +0.09(+0.83%)
Oct 14, 2021 10.67 10.87 10.60 10.84 1,341,387 +0.32(+3.04%)
Oct 13, 2021 10.59 10.69 10.36 10.52 1,258,057 +0.00(+0.00%)
Oct 12, 2021 10.44 10.59 10.37 10.52 1,300,515 +0.13(+1.25%)
Oct 11, 2021 10.53 10.85 10.35 10.39 1,762,729 -0.11(-1.05%)
Oct 08, 2021 10.34 10.51 10.29 10.50 1,673,654 +0.17(+1.65%)
Oct 07, 2021 10.19 10.52 10.19 10.33 1,327,453 +0.21(+2.08%)
Oct 06, 2021 10.33 10.55 10.10 10.12 2,041,072 -0.43(-4.08%)
Oct 05, 2021 10.28 10.58 10.14 10.55 1,671,133 +0.33(+3.23%)
Oct 04, 2021 10.41 10.54 10.12 10.22 2,611,402 -0.19(-1.83%)
Oct 01, 2021 10.35 10.52 10.11 10.41 3,113,169 +0.09(+0.87%)
Sep 30, 2021 10.85 10.85 10.19 10.32 3,703,876 -0.54(-4.97%)
Sep 29, 2021 10.83 10.90 10.64 10.86 1,476,175 +0.08(+0.74%)
Sep 28, 2021 10.97 11.18 10.74 10.78 2,084,115 -0.20(-1.82%)
Sep 27, 2021 10.40 11.02 10.38 10.98 2,651,745 +0.55(+5.27%)
Sep 24, 2021 10.52 10.77 10.42 10.43 2,226,689 -0.22(-2.07%)
Sep 23, 2021 10.39 10.77 10.39 10.65 1,790,319 +0.31(+3.00%)
Sep 22, 2021 10.26 10.46 10.24 10.34 1,811,646 +0.27(+2.68%)
Sep 21, 2021 10.31 10.40 9.990 10.07 2,073,924 -0.14(-1.37%)
Sep 20, 2021 10.09 10.30 9.820 10.21 3,079,615 -0.27(-2.58%)
Sep 17, 2021 10.85 10.94 10.45 10.48 8,084,965 -0.34(-3.14%)
Sep 16, 2021 11.21 11.22 10.82 10.82 1,523,608 -0.40(-3.57%)
Sep 15, 2021 10.75 11.29 10.74 11.22 1,774,016 +0.50(+4.66%)
Sep 14, 2021 11.11 11.17 10.60 10.72 2,381,144 -0.34(-3.07%)
Sep 13, 2021 10.92 11.12 10.83 11.06 2,541,894 +0.23(+2.12%)
Sep 10, 2021 10.85 11.02 10.76 10.83 1,780,707 +0.13(+1.21%)
Sep 09, 2021 10.55 10.92 10.55 10.70 1,641,991 +0.19(+1.81%)
Sep 08, 2021 11.19 11.19 10.47 10.51 3,146,357 -0.73(-6.49%)
Sep 07, 2021 10.99 11.34 10.98 11.24 1,770,521 +0.28(+2.55%)
Sep 03, 2021 10.97 11.13 10.91 10.96 1,301,652 -0.08(-0.72%)
Sep 02, 2021 11.06 11.27 11.00 11.04 1,168,594 +0.03(+0.27%)
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.