Skip to main content

Graftech International Ltd (NY: EAF )

7.720 +0.340 (+4.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.19 11.86 10.97 11.45 1,792,131 +0.27(+2.42%)
Jul 30, 2019 10.98 11.19 10.81 11.18 1,233,155 +0.08(+0.72%)
Jul 29, 2019 11.36 11.37 11.08 11.10 628,023 -0.26(-2.29%)
Jul 26, 2019 11.15 11.42 10.92 11.36 870,100 +0.23(+2.07%)
Jul 25, 2019 11.65 11.65 11.07 11.13 857,700 -0.29(-2.54%)
Jul 24, 2019 11.07 11.58 11.07 11.42 1,511,820 +0.27(+2.42%)
Jul 23, 2019 10.66 11.15 10.60 11.15 1,848,016 +0.58(+5.49%)
Jul 22, 2019 10.66 10.78 10.46 10.57 1,226,234 -0.07(-0.66%)
Jul 19, 2019 10.71 10.76 10.54 10.64 684,200 -0.02(-0.19%)
Jul 18, 2019 10.90 10.99 10.63 10.66 831,255 -0.26(-2.38%)
Jul 17, 2019 11.28 11.35 10.79 10.92 1,072,228 -0.42(-3.70%)
Jul 16, 2019 11.37 11.48 11.32 11.34 840,351 -0.02(-0.18%)
Jul 15, 2019 11.44 11.44 11.30 11.36 626,214 -0.06(-0.53%)
Jul 12, 2019 11.14 11.47 11.14 11.42 609,000 +0.31(+2.79%)
Jul 11, 2019 11.26 11.39 10.97 11.11 920,689 -0.17(-1.51%)
Jul 10, 2019 11.59 11.65 11.25 11.28 603,038 -0.22(-1.91%)
Jul 09, 2019 11.39 11.55 11.31 11.50 1,338,755 -0.01(-0.09%)
Jul 08, 2019 11.43 11.59 11.38 11.51 767,750 -0.01(-0.09%)
Jul 05, 2019 11.41 11.58 11.29 11.52 828,700 -0.01(-0.09%)
Jul 03, 2019 11.53 11.65 11.39 11.53 478,500 +0.05(+0.44%)
Jul 02, 2019 11.43 11.52 11.24 11.48 1,007,439 -0.01(-0.09%)
Jul 01, 2019 11.70 11.86 11.36 11.49 924,579 -0.01(-0.09%)
Jun 28, 2019 11.23 11.58 11.22 11.50 1,108,400 +0.30(+2.68%)
Jun 27, 2019 11.13 11.32 11.01 11.20 553,720 +0.03(+0.27%)
Jun 26, 2019 11.15 11.26 10.92 11.17 1,027,970 +0.10(+0.90%)
Jun 25, 2019 11.27 11.32 10.94 11.07 1,388,038 -0.22(-1.95%)
Jun 24, 2019 11.60 11.71 11.28 11.29 913,223 -0.31(-2.67%)
Jun 21, 2019 11.38 11.71 11.25 11.60 1,964,200 +0.22(+1.93%)
Jun 20, 2019 11.70 11.70 11.27 11.38 1,540,452 -0.01(-0.09%)
Jun 19, 2019 10.98 11.43 10.94 11.39 1,053,707 +0.43(+3.92%)
Jun 18, 2019 10.93 11.25 10.81 10.96 561,792 +0.15(+1.39%)
Jun 17, 2019 10.91 10.99 10.74 10.81 737,759 -0.09(-0.83%)
Jun 14, 2019 11.06 11.06 10.69 10.90 1,279,400 -0.23(-2.07%)
Jun 13, 2019 10.60 11.18 10.52 11.13 1,262,082 +0.65(+6.20%)
Jun 12, 2019 10.45 10.52 10.32 10.48 547,179 -0.02(-0.19%)
Jun 11, 2019 10.67 10.69 10.41 10.50 817,743 +0.06(+0.57%)
Jun 10, 2019 10.58 10.87 10.43 10.44 944,218 -0.03(-0.29%)
Jun 07, 2019 10.31 10.50 10.06 10.47 1,607,200 +0.25(+2.45%)
Jun 06, 2019 10.18 10.35 10.07 10.22 2,009,821 +0.02(+0.20%)
Jun 05, 2019 10.38 10.41 10.10 10.20 2,291,656 -0.15(-1.45%)
Jun 04, 2019 10.31 10.52 10.06 10.35 1,124,615 +0.25(+2.48%)
Jun 03, 2019 9.920 10.25 9.910 10.10 1,778,990 +0.19(+1.92%)
May 31, 2019 10.02 10.07 9.835 9.910 1,711,800 -0.33(-3.22%)
May 30, 2019 10.19 10.51 10.13 10.24 1,613,372 +0.08(+0.79%)
May 29, 2019 10.08 10.30 9.920 10.16 1,780,113 -0.04(-0.39%)
May 28, 2019 10.25 10.38 10.15 10.20 1,421,149 -0.01(-0.10%)
May 24, 2019 10.04 10.25 9.960 10.21 1,072,100 +0.30(+3.03%)
May 23, 2019 10.29 10.29 9.600 9.910 3,416,675 -0.52(-4.99%)
May 22, 2019 10.57 10.87 10.28 10.43 1,581,615 -0.16(-1.51%)
May 21, 2019 11.00 11.05 10.51 10.59 2,740,752 -0.27(-2.49%)
May 20, 2019 10.81 11.02 10.61 10.86 848,608 -0.09(-0.82%)
May 17, 2019 11.24 11.28 10.92 10.95 792,300 -0.44(-3.86%)
May 16, 2019 11.27 11.61 11.22 11.39 626,069 +0.14(+1.24%)
May 15, 2019 11.42 11.55 11.20 11.25 1,343,304 -0.21(-1.83%)
May 14, 2019 11.41 11.76 11.40 11.46 1,612,820 +0.09(+0.79%)
May 13, 2019 12.31 12.36 11.15 11.37 1,307,596 -0.74(-6.11%)
May 10, 2019 11.95 12.23 11.87 12.11 840,200 +0.03(+0.25%)
May 09, 2019 11.96 12.16 11.73 12.08 1,276,873 -0.08(-0.66%)
May 08, 2019 12.27 12.39 12.12 12.16 1,237,610 -0.11(-0.90%)
May 07, 2019 12.05 12.34 12.05 12.27 1,011,823 +0.05(+0.41%)
May 06, 2019 12.00 12.53 11.98 12.22 1,062,538 -0.27(-2.16%)
May 03, 2019 11.85 12.54 11.85 12.49 1,125,500 +0.79(+6.75%)
May 02, 2019 11.18 11.74 10.83 11.70 1,841,928 +0.56(+5.03%)
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.