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 (%)
Nov 30, 2021 11.87 11.95 11.35 11.54 1,785,790 -0.48(-3.96%)
Nov 29, 2021 12.36 12.36 11.84 12.01 1,630,596 -0.02(-0.16%)
Nov 26, 2021 11.97 12.14 11.67 12.03 1,152,566 -0.64(-5.07%)
Nov 24, 2021 12.52 12.77 12.48 12.67 864,333 -0.01(-0.08%)
Nov 23, 2021 12.44 12.73 12.33 12.68 890,110 +0.32(+2.56%)
Nov 22, 2021 12.50 12.66 12.37 12.37 895,145 +0.02(+0.16%)
Nov 19, 2021 12.16 12.45 12.08 12.35 1,280,044 +0.02(+0.16%)
Nov 18, 2021 12.63 12.33 12.15 12.33 1,511,368 -0.31(-2.43%)
Nov 17, 2021 12.93 12.94 12.48 12.64 1,436,947 -0.42(-3.18%)
Nov 16, 2021 12.51 13.08 12.43 13.05 1,817,571 +0.59(+4.77%)
Nov 15, 2021 12.63 12.69 12.27 12.46 1,671,351 -0.15(-1.18%)
Nov 12, 2021 12.83 13.05 12.53 12.61 1,611,990 -0.25(-1.92%)
Nov 11, 2021 12.55 12.90 12.33 12.85 1,512,799 +0.53(+4.34%)
Nov 10, 2021 12.28 12.32 1,391,819 -0.05(-0.40%)
Nov 09, 2021 12.51 12.91 12.14 12.37 1,961,120 -0.10(-0.79%)
Nov 08, 2021 13.17 13.17 12.46 12.47 4,204,003 -0.70(-5.33%)
Nov 05, 2021 11.47 13.23 11.33 13.17 6,389,295 +2.11(+19.05%)
Nov 04, 2021 11.23 11.32 10.88 11.06 1,961,241 +0.01(+0.09%)
Nov 03, 2021 10.42 11.12 10.42 11.05 1,940,526 +0.55(+5.28%)
Nov 02, 2021 10.83 10.83 10.42 10.50 1,606,003 -0.42(-3.81%)
Nov 01, 2021 10.69 10.92 10.60 10.91 1,270,346 +0.33(+3.08%)
Oct 29, 2021 10.71 10.74 10.49 10.59 1,155,844 -0.15(-1.38%)
Oct 28, 2021 10.63 10.78 10.58 10.74 1,281,469 +0.15(+1.40%)
Oct 27, 2021 10.93 11.08 10.58 10.59 1,337,316 -0.44(-3.95%)
Oct 26, 2021 11.11 11.02 914,950 -0.04(-0.36%)
Oct 25, 2021 11.02 11.14 11.00 11.06 1,155,080 +0.02(+0.18%)
Oct 22, 2021 10.95 11.20 10.93 11.04 840,637 +0.07(+0.63%)
Oct 21, 2021 10.92 11.09 10.85 10.97 837,438 -0.05(-0.45%)
Oct 20, 2021 10.76 11.21 10.67 11.02 1,697,549 +0.29(+2.67%)
Oct 19, 2021 10.90 10.90 10.69 10.74 776,296 -0.12(-1.09%)
Oct 18, 2021 10.76 10.92 10.70 10.85 1,976,875 +0.04(+0.37%)
Oct 15, 2021 10.94 10.95 10.75 10.81 1,569,003 +0.09(+0.83%)
Oct 14, 2021 10.56 10.76 10.48 10.73 1,355,698 +0.32(+3.04%)
Oct 13, 2021 10.48 10.58 10.25 10.41 1,271,479 +0.00(+0.00%)
Oct 12, 2021 10.33 10.48 10.26 10.41 1,314,390 +0.13(+1.25%)
Oct 11, 2021 10.41 10.74 10.24 10.28 1,781,535 -0.11(-1.05%)
Oct 08, 2021 10.23 10.40 10.18 10.39 1,691,510 +0.17(+1.65%)
Oct 07, 2021 10.08 10.41 10.08 10.22 1,341,615 +0.21(+2.08%)
Oct 06, 2021 10.22 10.44 9.988 10.01 2,062,848 -0.43(-4.08%)
Oct 05, 2021 10.17 10.47 10.03 10.44 1,688,962 +0.33(+3.23%)
Oct 04, 2021 10.30 10.43 10.01 10.11 2,639,263 -0.19(-1.83%)
Oct 01, 2021 10.24 10.41 10.00 10.30 3,146,383 +0.09(+0.87%)
Sep 30, 2021 10.74 10.74 10.08 10.21 3,743,393 -0.53(-4.97%)
Sep 29, 2021 10.72 10.78 10.53 10.75 1,491,924 +0.08(+0.74%)
Sep 28, 2021 10.85 11.06 10.63 10.67 2,106,350 -0.20(-1.82%)
Sep 27, 2021 10.29 10.90 10.27 10.86 2,680,036 +0.54(+5.27%)
Sep 24, 2021 10.41 10.65 10.31 10.32 2,250,445 -0.22(-2.07%)
Sep 23, 2021 10.28 10.66 10.28 10.54 1,809,420 +0.31(+3.00%)
Sep 22, 2021 10.15 10.35 10.13 10.23 1,830,974 +0.27(+2.68%)
Sep 21, 2021 10.20 10.29 9.885 9.964 2,096,050 -0.14(-1.37%)
Sep 20, 2021 9.983 10.20 9.716 10.10 3,112,471 -0.27(-2.58%)
Sep 17, 2021 10.74 10.82 10.34 10.37 8,171,224 -0.34(-3.14%)
Sep 16, 2021 11.09 11.10 10.71 10.71 1,539,863 -0.40(-3.57%)
Sep 15, 2021 10.64 11.18 10.63 11.10 1,792,943 +0.49(+4.66%)
Sep 14, 2021 10.99 11.05 10.49 10.61 2,406,548 -0.34(-3.07%)
Sep 13, 2021 10.80 11.00 10.72 10.94 2,569,013 +0.23(+2.12%)
Sep 10, 2021 10.74 10.90 10.65 10.72 1,799,705 +0.13(+1.22%)
Sep 09, 2021 10.44 10.80 10.44 10.59 1,659,509 +0.19(+1.81%)
Sep 08, 2021 11.07 11.07 10.36 10.40 3,179,925 -0.72(-6.49%)
Sep 07, 2021 10.87 11.22 10.87 11.12 1,789,410 +0.28(+2.55%)
Sep 03, 2021 10.85 11.01 10.79 10.84 1,315,539 -0.08(-0.73%)
Sep 02, 2021 10.95 11.15 10.88 10.92 1,181,061 +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.