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 28, 2021 13.14 13.22 12.97 13.13 3,016,750 +0.12(+0.91%)
May 27, 2021 13.17 13.31 13.02 13.01 2,884,910 -0.09(-0.68%)
May 26, 2021 13.07 13.21 13.00 13.10 2,731,927 +0.11(+0.84%)
May 25, 2021 13.22 13.28 12.84 12.99 11,295,877 -0.63(-4.64%)
May 24, 2021 13.59 13.83 13.52 13.62 1,684,747 +0.05(+0.36%)
May 21, 2021 13.44 13.69 13.44 13.57 1,579,749 +0.16(+1.18%)
May 20, 2021 13.50 13.61 13.37 13.41 1,492,454 -0.10(-0.73%)
May 19, 2021 13.22 13.52 12.98 13.51 2,029,850 +0.05(+0.37%)
May 18, 2021 13.72 13.78 13.44 13.46 1,584,123 -0.24(-1.73%)
May 17, 2021 13.42 13.99 13.22 13.70 4,177,747 +0.15(+1.09%)
May 14, 2021 13.05 13.62 12.80 13.55 4,314,561 +0.69(+5.38%)
May 13, 2021 12.99 13.33 12.63 12.86 7,232,389 +0.39(+3.09%)
May 12, 2021 12.57 12.85 12.41 12.48 3,276,694 -0.15(-1.17%)
May 11, 2021 12.19 12.72 12.10 12.62 3,735,873 +0.29(+2.32%)
May 10, 2021 13.23 13.72 12.21 12.34 6,774,284 -0.79(-6.02%)
May 07, 2021 12.94 13.19 12.79 13.13 2,615,040 +0.24(+1.84%)
May 06, 2021 12.14 12.92 11.97 12.89 4,687,582 +0.86(+7.14%)
May 05, 2021 12.62 12.92 11.76 12.03 6,683,209 -1.13(-8.56%)
May 04, 2021 13.15 13.27 12.74 13.16 4,152,329 -0.01(-0.07%)
May 03, 2021 12.87 13.34 12.71 13.17 4,430,629 +0.60(+4.80%)
Apr 30, 2021 12.61 12.88 12.57 12.57 3,650,870 -0.27(-2.08%)
Apr 29, 2021 12.81 12.93 12.65 12.83 1,790,936 +0.16(+1.25%)
Apr 28, 2021 12.38 12.72 12.37 12.67 1,611,354 +0.27(+2.15%)
Apr 27, 2021 12.28 12.54 12.17 12.41 1,779,565 +0.14(+1.13%)
Apr 26, 2021 12.08 12.52 12.08 12.27 1,360,504 +0.20(+1.64%)
Apr 23, 2021 11.77 12.14 11.65 12.07 1,784,435 +0.40(+3.38%)
Apr 22, 2021 12.09 12.11 11.67 11.68 1,137,488 -0.26(-2.15%)
Apr 21, 2021 11.32 11.98 11.23 11.93 2,003,452 +0.55(+4.86%)
Apr 20, 2021 11.78 11.80 11.26 11.38 2,099,607 -0.55(-4.64%)
Apr 19, 2021 11.91 12.27 11.68 11.93 1,940,456 +0.03(+0.25%)
Apr 16, 2021 11.87 11.96 11.65 11.90 2,248,589 +0.11(+0.92%)
Apr 15, 2021 11.82 11.86 11.57 11.79 1,918,623 -0.01(-0.08%)
Apr 14, 2021 11.57 11.94 11.57 11.80 1,922,113 +0.36(+3.11%)
Apr 13, 2021 11.36 11.54 11.30 11.45 1,962,149 +0.06(+0.52%)
Apr 12, 2021 11.47 11.55 11.24 11.39 2,120,730 -0.13(-1.11%)
Apr 09, 2021 11.85 11.89 11.36 11.52 3,135,998 -0.31(-2.59%)
Apr 08, 2021 12.40 12.46 11.68 11.82 2,231,202 -0.57(-4.62%)
Apr 07, 2021 12.48 12.57 12.29 12.40 2,062,797 -0.11(-0.87%)
Apr 06, 2021 12.21 12.53 12.16 12.51 3,350,931 +0.23(+1.85%)
Apr 05, 2021 12.55 12.64 12.21 12.28 2,694,202 -0.08(-0.64%)
Apr 01, 2021 12.19 12.38 12.11 12.36 2,049,059 +0.28(+2.29%)
Mar 31, 2021 11.95 12.23 11.85 12.08 2,688,615 +0.32(+2.69%)
Mar 30, 2021 11.41 11.81 11.35 11.76 1,827,100 +0.38(+3.30%)
Mar 29, 2021 11.40 11.65 11.30 11.39 1,684,728 -0.15(-1.28%)
Mar 26, 2021 11.50 11.65 11.31 11.54 1,672,168 +0.15(+1.30%)
Mar 25, 2021 10.92 11.45 10.76 11.39 2,356,503 +0.31(+2.76%)
Mar 24, 2021 11.32 11.57 11.08 11.08 1,855,466 -0.04(-0.36%)
Mar 23, 2021 11.30 11.39 11.03 11.12 2,991,682 -0.29(-2.51%)
Mar 22, 2021 11.69 11.75 11.40 11.41 1,555,476 -0.28(-2.37%)
Mar 19, 2021 11.84 11.93 11.61 11.69 5,883,059 -0.17(-1.42%)
Mar 18, 2021 12.07 12.40 11.76 11.85 2,982,028 -0.32(-2.60%)
Mar 17, 2021 11.72 12.26 11.59 12.17 3,033,283 +0.41(+3.53%)
Mar 16, 2021 12.19 12.20 11.65 11.76 3,466,673 -0.41(-3.33%)
Mar 15, 2021 12.73 12.94 12.07 12.16 3,486,441 -0.60(-4.72%)
Mar 12, 2021 12.81 12.94 12.73 12.76 2,054,930 -0.07(-0.54%)
Mar 11, 2021 12.31 12.85 12.31 12.83 3,460,412 +0.66(+5.44%)
Mar 10, 2021 11.89 12.26 11.86 12.17 3,640,559 +0.34(+2.84%)
Mar 09, 2021 11.88 12.28 11.66 11.83 3,610,150 +0.15(+1.27%)
Mar 08, 2021 11.38 11.81 11.29 11.69 6,883,688 +0.34(+2.96%)
Mar 05, 2021 11.61 11.70 10.80 11.35 7,543,080 +0.01(+0.09%)
Mar 04, 2021 11.72 11.76 11.01 11.34 9,329,992 -0.04(-0.35%)
Mar 03, 2021 11.55 11.84 11.37 11.38 6,215,133 -0.05(-0.43%)
Mar 02, 2021 11.52 11.74 11.10 11.43 14,627,693 -0.86(-6.99%)
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.