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 (%)
May 29, 2020 6.891 6.891 6.576 6.733 940,994 -0.24(-3.39%)
May 28, 2020 7.206 7.255 6.876 6.969 917,270 -0.24(-3.28%)
May 27, 2020 6.999 7.245 6.753 7.206 1,469,161 +0.37(+5.47%)
May 26, 2020 6.616 6.970 6.616 6.832 931,541 +0.49(+7.75%)
May 22, 2020 6.547 6.552 6.173 6.341 785,826 -0.23(-3.44%)
May 21, 2020 6.577 6.812 6.508 6.567 900,747 -0.08(-1.18%)
May 20, 2020 6.468 6.817 6.468 6.645 1,102,715 +0.24(+3.68%)
May 19, 2020 6.468 6.783 6.257 6.409 1,200,215 -0.08(-1.21%)
May 18, 2020 5.957 6.547 5.918 6.488 1,744,614 +0.73(+12.63%)
May 15, 2020 5.652 5.820 5.466 5.761 2,491,351 -0.12(-2.01%)
May 14, 2020 5.849 6.164 5.667 5.879 3,220,771 -0.12(-1.97%)
May 13, 2020 6.154 6.272 5.888 5.997 1,758,860 -0.16(-2.56%)
May 12, 2020 6.665 6.793 6.129 6.154 2,186,046 -0.48(-7.26%)
May 11, 2020 7.088 7.107 6.586 6.636 1,483,442 -0.57(-7.91%)
May 08, 2020 6.773 7.265 6.685 7.206 1,475,625 +0.53(+7.95%)
May 07, 2020 6.586 6.930 6.537 6.675 1,665,966 +0.14(+2.11%)
May 06, 2020 7.009 7.274 6.429 6.537 4,652,066 -1.25(-16.04%)
May 05, 2020 7.796 8.110 7.737 7.786 1,456,867 +0.03(+0.38%)
May 04, 2020 7.648 7.835 7.471 7.756 1,046,766 -0.08(-1.00%)
May 01, 2020 7.786 7.835 7.569 7.835 1,162,311 -0.15(-1.85%)
Apr 30, 2020 8.258 8.356 7.913 7.982 790,125 -0.47(-5.58%)
Apr 29, 2020 8.061 8.577 8.056 8.454 1,205,357 +0.60(+7.63%)
Apr 28, 2020 7.638 7.963 7.579 7.854 1,202,621 +0.36(+4.86%)
Apr 27, 2020 7.294 7.648 7.255 7.491 1,336,239 +0.24(+3.25%)
Apr 24, 2020 7.392 7.442 6.950 7.255 1,488,341 +0.00(+0.00%)
Apr 23, 2020 7.107 7.501 7.107 7.255 911,439 +0.19(+2.64%)
Apr 22, 2020 7.166 7.235 6.891 7.068 849,016 +0.07(+0.98%)
Apr 21, 2020 6.960 7.083 6.695 6.999 1,229,148 -0.16(-2.20%)
Apr 20, 2020 7.127 7.530 7.009 7.157 1,220,852 -0.20(-2.67%)
Apr 17, 2020 7.530 7.718 7.274 7.353 1,186,319 +0.10(+1.36%)
Apr 16, 2020 7.068 7.274 6.793 7.255 1,727,171 +0.20(+2.79%)
Apr 15, 2020 7.668 7.854 6.980 7.058 1,609,862 -0.95(-11.90%)
Apr 14, 2020 8.346 8.493 7.894 8.012 2,508,701 -0.13(-1.57%)
Apr 13, 2020 8.513 8.533 7.904 8.140 961,984 -0.42(-4.94%)
Apr 09, 2020 8.415 9.054 8.361 8.562 1,118,061 +0.16(+1.87%)
Apr 08, 2020 7.864 8.533 7.796 8.405 1,820,812 +0.68(+8.78%)
Apr 07, 2020 7.864 8.140 7.678 7.727 1,387,610 +0.15(+1.95%)
Apr 06, 2020 7.245 7.658 7.029 7.579 1,603,489 +0.69(+9.99%)
Apr 03, 2020 7.265 7.402 6.822 6.891 1,713,255 -0.45(-6.16%)
Apr 02, 2020 7.117 7.874 7.098 7.343 1,393,378 +0.09(+1.22%)
Apr 01, 2020 7.599 7.796 7.176 7.255 1,392,430 -0.73(-9.11%)
Mar 31, 2020 8.189 8.277 7.648 7.982 3,037,402 -0.23(-2.75%)
Mar 30, 2020 8.071 8.376 7.727 8.208 3,406,436 +0.08(+0.97%)
Mar 27, 2020 7.766 8.356 7.648 8.130 2,016,905 -0.05(-0.60%)
Mar 26, 2020 7.491 8.228 6.999 8.179 2,360,540 +0.67(+8.90%)
Mar 25, 2020 7.373 7.776 7.107 7.510 2,371,332 +0.06(+0.79%)
Mar 24, 2020 6.547 7.579 6.547 7.451 3,345,259 +1.40(+23.05%)
Mar 23, 2020 6.626 6.940 5.908 6.056 1,861,800 -0.81(-11.75%)
Mar 20, 2020 8.071 8.110 6.508 6.862 3,004,453 -1.21(-14.98%)
Mar 19, 2020 8.238 8.788 7.854 8.071 2,354,491 -0.30(-3.64%)
Mar 18, 2020 7.373 8.385 6.852 8.376 3,226,113 +0.51(+6.50%)
Mar 17, 2020 6.596 8.159 6.468 7.864 3,905,652 +1.40(+21.58%)
Mar 16, 2020 5.702 6.636 5.613 6.468 2,234,302 +0.08(+1.23%)
Mar 13, 2020 6.606 6.606 5.852 6.390 2,004,494 +0.25(+4.00%)
Mar 12, 2020 6.498 6.577 5.800 6.144 2,874,145 -0.68(-9.94%)
Mar 11, 2020 7.206 7.265 6.734 6.822 2,907,938 -0.65(-8.68%)
Mar 10, 2020 7.471 7.702 7.098 7.471 3,648,203 +0.33(+4.68%)
Mar 09, 2020 6.911 7.245 6.783 7.137 3,941,312 -0.49(-6.44%)
Mar 06, 2020 7.599 7.884 7.442 7.628 1,997,780 -0.24(-3.00%)
Mar 05, 2020 7.953 8.022 7.756 7.864 1,840,990 -0.34(-4.19%)
Mar 04, 2020 8.208 8.297 7.904 8.208 1,892,945 +0.15(+1.83%)
Mar 03, 2020 8.405 8.681 7.928 8.061 3,325,393 -0.39(-4.65%)
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.