Skip to main content

Graftech International Ltd (NY: EAF )

5.220 -0.200 (-3.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.69 11.94 11.60 11.84 652,766 +0.28(+2.44%)
Aug 29, 2019 11.44 11.72 11.44 11.56 685,224 +0.29(+2.54%)
Aug 28, 2019 10.97 11.29 10.83 11.27 821,313 +0.32(+2.90%)
Aug 27, 2019 11.22 11.37 10.92 10.95 1,047,763 -0.17(-1.56%)
Aug 26, 2019 11.42 11.46 11.00 11.12 761,310 -0.13(-1.20%)
Aug 23, 2019 11.71 11.76 11.22 11.26 943,844 -0.58(-4.89%)
Aug 22, 2019 11.99 12.17 11.83 11.84 940,493 -0.10(-0.81%)
Aug 21, 2019 11.54 12.04 11.53 11.93 1,337,222 +0.56(+4.92%)
Aug 20, 2019 11.62 11.70 11.24 11.38 1,231,144 -0.04(-0.34%)
Aug 19, 2019 11.25 11.48 11.20 11.41 1,064,893 +0.43(+3.95%)
Aug 16, 2019 10.56 11.05 10.56 10.98 788,455 +0.48(+4.59%)
Aug 15, 2019 10.35 10.68 10.22 10.50 1,231,257 +0.18(+1.78%)
Aug 14, 2019 10.58 10.63 10.29 10.32 1,355,899 -0.38(-3.52%)
Aug 13, 2019 10.48 10.94 10.41 10.69 993,195 +0.24(+2.31%)
Aug 12, 2019 10.38 10.61 10.26 10.45 898,459 -0.04(-0.37%)
Aug 09, 2019 10.90 10.90 10.40 10.49 1,225,265 -0.44(-4.06%)
Aug 08, 2019 10.55 11.20 10.55 10.93 1,383,427 +0.42(+4.04%)
Aug 07, 2019 10.19 10.77 10.19 10.51 1,568,987 +0.14(+1.40%)
Aug 06, 2019 10.32 10.39 10.07 10.36 2,343,803 +0.15(+1.51%)
Aug 05, 2019 10.19 10.35 9.554 10.21 3,025,399 -0.38(-3.55%)
Aug 02, 2019 10.60 10.65 10.44 10.59 1,742,984 -0.02(-0.18%)
Aug 01, 2019 10.95 11.04 10.42 10.60 3,121,316 -0.43(-3.93%)
Jul 31, 2019 10.79 11.43 10.58 11.04 1,858,987 +0.26(+2.42%)
Jul 30, 2019 10.59 10.79 10.42 10.78 1,279,158 +0.08(+0.72%)
Jul 29, 2019 10.95 10.96 10.68 10.70 651,451 -0.25(-2.29%)
Jul 26, 2019 10.75 11.01 10.53 10.95 902,559 +0.22(+2.07%)
Jul 25, 2019 11.23 11.23 10.68 10.73 889,696 -0.28(-2.54%)
Jul 24, 2019 10.67 11.16 10.67 11.01 1,568,219 +0.26(+2.42%)
Jul 23, 2019 10.28 10.75 10.22 10.75 1,916,957 +0.56(+5.49%)
Jul 22, 2019 10.28 10.39 10.08 10.19 1,271,979 -0.07(-0.66%)
Jul 19, 2019 10.32 10.37 10.16 10.26 709,724 -0.02(-0.19%)
Jul 18, 2019 10.51 10.59 10.25 10.28 862,265 -0.25(-2.38%)
Jul 17, 2019 10.87 10.94 10.40 10.53 1,112,228 -0.40(-3.70%)
Jul 16, 2019 10.96 11.07 10.91 10.93 871,700 -0.02(-0.18%)
Jul 15, 2019 11.03 11.03 10.89 10.95 649,575 -0.06(-0.53%)
Jul 12, 2019 10.74 11.06 10.74 11.01 631,719 +0.30(+2.79%)
Jul 11, 2019 10.86 10.98 10.58 10.71 955,035 -0.16(-1.51%)
Jul 10, 2019 11.17 11.23 10.85 10.87 625,534 -0.21(-1.91%)
Jul 09, 2019 10.98 11.13 10.90 11.09 1,388,697 -0.01(-0.09%)
Jul 08, 2019 11.02 11.17 10.97 11.10 796,391 -0.01(-0.09%)
Jul 05, 2019 11.00 11.16 10.88 11.11 859,615 -0.01(-0.09%)
Jul 03, 2019 11.12 11.23 10.98 11.12 496,350 +0.05(+0.44%)
Jul 02, 2019 11.02 11.11 10.83 11.07 1,045,022 -0.01(-0.09%)
Jul 01, 2019 11.28 11.43 10.95 11.08 959,070 -0.01(-0.09%)
Jun 28, 2019 10.83 11.16 10.82 11.09 1,149,749 +0.29(+2.68%)
Jun 27, 2019 10.73 10.91 10.61 10.80 574,376 +0.03(+0.27%)
Jun 26, 2019 10.75 10.86 10.53 10.77 1,066,318 +0.10(+0.90%)
Jun 25, 2019 10.86 10.91 10.54 10.67 1,439,819 -0.21(-1.95%)
Jun 24, 2019 11.18 11.29 10.87 10.88 947,291 -0.30(-2.67%)
Jun 21, 2019 10.97 11.29 10.85 11.18 2,037,475 +0.21(+1.93%)
Jun 20, 2019 11.28 11.28 10.86 10.97 1,597,919 -0.01(-0.09%)
Jun 19, 2019 10.59 11.02 10.55 10.98 1,093,016 +0.41(+3.92%)
Jun 18, 2019 10.54 10.85 10.42 10.57 582,749 +0.14(+1.39%)
Jun 17, 2019 10.52 10.59 10.35 10.42 765,281 -0.09(-0.83%)
Jun 14, 2019 10.66 10.66 10.31 10.51 1,327,128 -0.22(-2.07%)
Jun 13, 2019 10.22 10.78 10.14 10.73 1,309,164 +0.63(+6.20%)
Jun 12, 2019 10.07 10.14 9.949 10.10 567,591 -0.02(-0.19%)
Jun 11, 2019 10.29 10.31 10.04 10.12 848,249 +0.06(+0.58%)
Jun 10, 2019 10.20 10.48 10.05 10.06 979,442 -0.03(-0.29%)
Jun 07, 2019 9.939 10.12 9.698 10.09 1,667,157 +0.24(+2.45%)
Jun 06, 2019 9.814 9.973 9.708 9.852 2,084,798 +0.02(+0.20%)
Jun 05, 2019 10.01 10.04 9.737 9.833 2,377,147 -0.14(-1.45%)
Jun 04, 2019 9.939 10.14 9.698 9.978 1,166,569 +0.24(+2.48%)
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.