Graftech International Ltd (NY: EAF )

12.13 USD -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.40 10.47 9.660 9.700 2,101,600 -0.60(-5.83%)
Jan 28, 2021 10.37 10.46 10.03 10.30 1,987,302 +0.02(+0.19%)
Jan 27, 2021 10.39 10.76 10.19 10.28 2,209,310 -0.37(-3.47%)
Jan 26, 2021 10.71 10.76 10.52 10.65 2,275,057 +0.08(+0.76%)
Jan 25, 2021 10.54 10.90 10.47 10.57 2,940,296 -0.02(-0.19%)
Jan 22, 2021 10.64 10.84 10.44 10.59 1,086,600 -0.26(-2.40%)
Jan 21, 2021 10.83 10.90 10.48 10.85 2,480,958 +0.02(+0.18%)
Jan 20, 2021 10.80 10.94 10.73 10.83 2,234,394 +0.12(+1.12%)
Jan 19, 2021 10.70 10.80 10.52 10.71 3,062,208 +0.20(+1.90%)
Jan 15, 2021 10.50 10.74 10.18 10.51 8,128,600 -1.10(-9.47%)
Jan 14, 2021 11.64 11.75 11.51 11.61 2,502,424 +0.04(+0.35%)
Jan 13, 2021 11.85 11.93 11.53 11.57 1,412,489 -0.29(-2.45%)
Jan 12, 2021 11.80 12.00 11.57 11.86 1,150,304 +0.13(+1.11%)
Jan 11, 2021 11.44 11.80 11.27 11.73 1,812,812 +0.07(+0.60%)
Jan 08, 2021 11.70 11.78 11.42 11.66 2,005,100 +0.17(+1.48%)
Jan 07, 2021 11.63 11.83 11.36 11.49 1,807,435 +0.06(+0.52%)
Jan 06, 2021 11.00 11.65 11.00 11.43 2,423,091 +0.57(+5.25%)
Jan 05, 2021 10.57 11.00 10.56 10.86 1,734,395 +0.35(+3.33%)
Jan 04, 2021 10.77 10.98 10.05 10.51 1,796,027 -0.15(-1.41%)
Dec 31, 2020 10.66 10.66 10.66 2,082,352 +0.27(+2.60%)
Dec 30, 2020 9.640 10.48 9.620 10.39 2,082,352 +0.66(+6.78%)
Dec 29, 2020 9.700 9.950 9.600 9.730 1,525,305 +0.05(+0.52%)
Dec 28, 2020 9.240 9.770 9.230 9.680 2,440,876 +0.58(+6.37%)
Dec 24, 2020 9.050 9.120 8.780 9.100 634,300 +0.16(+1.79%)
Dec 23, 2020 8.670 8.995 8.670 8.940 1,575,209 +0.34(+3.95%)
Dec 22, 2020 8.740 8.810 8.540 8.600 1,557,844 -0.06(-0.69%)
Dec 21, 2020 8.500 8.720 8.370 8.660 1,739,317 -0.06(-0.69%)
Dec 18, 2020 9.080 9.090 8.635 8.720 2,609,400 -0.35(-3.86%)
Dec 17, 2020 9.190 9.410 9.035 9.070 1,625,286 -0.07(-0.77%)
Dec 16, 2020 9.400 9.430 8.772 9.140 2,840,842 -0.16(-1.72%)
Dec 15, 2020 9.170 9.380 8.880 9.300 5,432,596 -0.35(-3.63%)
Dec 14, 2020 9.930 10.02 9.620 9.650 2,143,052 -0.13(-1.33%)
Dec 11, 2020 9.800 9.930 9.640 9.780 1,416,800 -0.16(-1.61%)
Dec 10, 2020 9.710 10.03 9.655 9.940 1,300,111 +0.14(+1.43%)
Dec 09, 2020 10.34 10.37 9.630 9.800 3,160,182 -0.47(-4.58%)
Dec 08, 2020 9.580 10.28 9.570 10.27 2,198,093 +0.60(+6.20%)
Dec 07, 2020 9.860 10.05 9.590 9.670 2,610,854 -0.19(-1.93%)
Dec 04, 2020 9.650 9.950 9.340 9.860 3,020,700 +0.31(+3.25%)
Dec 03, 2020 8.640 9.600 8.520 9.550 6,781,709 +0.92(+10.66%)
Dec 02, 2020 8.000 8.630 7.860 8.630 2,401,311 +0.57(+7.07%)
Dec 01, 2020 8.100 8.360 7.980 8.060 1,745,299 +0.16(+2.03%)
Nov 30, 2020 7.800 8.170 7.720 7.900 2,382,612 +0.03(+0.38%)
Nov 27, 2020 8.130 8.130 7.830 7.870 754,400 -0.21(-2.60%)
Nov 25, 2020 8.020 8.190 7.915 8.080 1,614,100 -0.03(-0.37%)
Nov 24, 2020 7.870 8.240 7.780 8.110 1,702,066 +0.34(+4.38%)
Nov 23, 2020 7.610 7.790 7.550 7.770 1,266,435 +0.28(+3.74%)
Nov 20, 2020 7.480 7.540 7.310 7.490 1,150,100 -0.02(-0.27%)
Nov 19, 2020 7.760 7.840 7.440 7.510 1,584,575 -0.25(-3.22%)
Nov 18, 2020 8.300 8.380 7.750 7.760 1,430,421 -0.52(-6.28%)
Nov 17, 2020 8.050 8.290 7.980 8.280 1,590,096 +0.09(+1.10%)
Nov 16, 2020 8.020 8.220 7.990 8.190 1,055,066 +0.40(+5.13%)
Nov 13, 2020 7.680 7.790 7.500 7.790 1,064,800 +0.18(+2.37%)
Nov 12, 2020 8.120 8.170 7.480 7.610 1,661,977 -0.59(-7.20%)
Nov 11, 2020 7.980 8.220 7.825 8.200 2,037,445 +0.24(+3.02%)
Nov 10, 2020 7.350 7.990 7.350 7.960 1,253,793 +0.58(+7.86%)
Nov 09, 2020 7.260 7.530 7.180 7.380 1,825,722 +0.50(+7.27%)
Nov 06, 2020 6.610 6.980 6.610 6.880 1,156,900 +0.31(+4.72%)
Nov 05, 2020 6.290 6.620 6.280 6.570 1,048,254 +0.35(+5.63%)
Nov 04, 2020 6.320 6.380 5.870 6.220 2,177,323 -0.16(-2.51%)
Nov 03, 2020 7.000 7.134 6.280 6.380 2,261,189 -0.48(-7.00%)
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.