Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.10 11.14 10.90 10.95 2,289,112 -0.14(-1.25%)
Aug 30, 2021 11.12 11.23 11.04 11.09 1,580,618 -0.04(-0.35%)
Aug 27, 2021 10.65 11.17 10.62 11.13 1,824,029 +0.53(+5.04%)
Aug 26, 2021 10.75 10.86 10.60 10.60 1,341,984 -0.13(-1.20%)
Aug 25, 2021 10.70 10.85 10.60 10.73 1,465,964 +0.04(+0.37%)
Aug 24, 2021 10.56 10.79 10.56 10.69 1,195,952 +0.18(+1.69%)
Aug 23, 2021 10.51 10.64 10.41 10.51 1,782,261 +0.18(+1.72%)
Aug 20, 2021 10.24 10.50 10.21 10.33 1,583,437 +0.03(+0.29%)
Aug 19, 2021 10.46 10.49 10.17 10.30 3,044,729 -0.28(-2.62%)
Aug 18, 2021 10.60 10.78 10.47 10.58 1,551,742 -0.03(-0.28%)
Aug 17, 2021 10.41 10.63 10.36 10.61 1,488,314 +0.06(+0.56%)
Aug 16, 2021 10.76 10.80 10.51 10.55 1,715,143 -0.35(-3.18%)
Aug 13, 2021 10.92 11.08 10.82 10.89 967,302 -0.09(-0.81%)
Aug 12, 2021 11.29 11.40 10.90 10.98 1,456,016 -0.29(-2.54%)
Aug 11, 2021 10.87 11.32 10.77 11.27 1,980,293 +0.41(+3.73%)
Aug 10, 2021 10.45 10.94 10.39 10.86 2,517,893 +0.31(+2.90%)
Aug 09, 2021 10.96 11.01 10.49 10.56 3,206,150 -0.53(-4.81%)
Aug 06, 2021 10.89 11.21 10.23 11.09 5,690,406 -0.21(-1.84%)
Aug 05, 2021 11.29 11.39 11.10 11.30 2,165,105 +0.12(+1.06%)
Aug 04, 2021 11.27 11.35 11.04 11.18 1,803,884 -0.25(-2.16%)
Aug 03, 2021 11.22 11.49 11.08 11.43 1,855,551 +0.33(+2.94%)
Aug 02, 2021 11.37 11.60 11.10 11.10 1,478,982 -0.14(-1.23%)
Jul 30, 2021 11.27 11.52 11.14 11.24 1,975,981 -0.13(-1.13%)
Jul 29, 2021 11.25 11.44 11.18 11.37 1,306,921 +0.32(+2.86%)
Jul 28, 2021 11.23 11.25 10.85 11.05 1,583,553 -0.08(-0.71%)
Jul 27, 2021 10.74 11.15 10.59 11.13 2,393,919 +0.28(+2.55%)
Jul 26, 2021 10.67 10.99 10.62 10.85 1,725,349 +0.34(+3.20%)
Jul 23, 2021 10.53 10.60 10.30 10.52 1,289,233 +0.00(+0.00%)
Jul 22, 2021 10.55 10.62 10.24 10.52 1,984,315 -0.07(-0.65%)
Jul 21, 2021 10.56 10.79 10.48 10.59 2,770,342 +0.19(+1.81%)
Jul 20, 2021 10.22 10.49 10.08 10.40 3,491,816 +0.22(+2.14%)
Jul 19, 2021 10.44 10.46 10.05 10.18 4,161,646 -0.49(-4.63%)
Jul 16, 2021 11.22 11.24 10.65 10.68 2,584,751 -0.44(-4.00%)
Jul 15, 2021 11.07 11.38 11.01 11.12 2,326,963 +0.02(+0.18%)
Jul 14, 2021 11.29 11.51 11.08 11.10 1,984,804 -0.09(-0.80%)
Jul 13, 2021 11.43 11.50 11.12 11.19 1,990,384 -0.17(-1.48%)
Jul 12, 2021 11.25 11.41 11.10 11.36 3,040,642 -0.01(-0.09%)
Jul 09, 2021 11.19 11.48 11.13 11.37 2,567,426 +0.43(+3.88%)
Jul 08, 2021 10.92 11.21 10.70 10.94 3,696,616 -0.28(-2.47%)
Jul 07, 2021 10.97 11.34 10.92 11.22 3,989,926 +0.18(+1.61%)
Jul 06, 2021 11.39 11.43 10.92 11.04 5,468,081 -0.35(-3.04%)
Jul 02, 2021 11.44 11.54 11.35 11.39 2,559,963 -0.05(-0.43%)
Jul 01, 2021 11.63 11.66 11.39 11.44 2,283,763 -0.05(-0.43%)
Jun 30, 2021 11.24 11.49 11.15 11.49 2,846,922 +0.12(+1.04%)
Jun 29, 2021 11.34 11.49 11.22 11.37 2,728,749 +0.16(+1.41%)
Jun 28, 2021 11.83 11.90 11.19 11.21 3,740,413 -0.67(-5.66%)
Jun 25, 2021 12.13 12.18 11.81 11.88 22,530,142 -0.13(-1.07%)
Jun 24, 2021 11.79 12.07 11.69 12.01 2,508,027 +0.35(+2.97%)
Jun 23, 2021 11.68 11.94 11.60 11.67 2,454,109 +0.03(+0.26%)
Jun 22, 2021 11.78 11.78 11.58 11.64 3,155,484 -0.19(-1.59%)
Jun 21, 2021 11.62 11.88 11.62 11.82 2,129,382 +0.25(+2.13%)
Jun 18, 2021 11.51 11.72 11.44 11.58 2,508,329 -0.08(-0.68%)
Jun 17, 2021 12.13 12.13 11.41 11.66 2,791,139 -0.46(-3.83%)
Jun 16, 2021 12.08 12.23 11.89 12.12 3,495,613 +0.15(+1.24%)
Jun 15, 2021 12.10 12.22 11.89 11.97 2,708,057 -0.21(-1.70%)
Jun 14, 2021 12.33 12.41 12.11 12.18 2,406,770 -0.09(-0.73%)
Jun 11, 2021 12.07 12.35 12.07 12.27 3,372,409 +0.22(+1.80%)
Jun 10, 2021 12.64 12.72 11.97 12.05 2,603,685 -0.54(-4.32%)
Jun 09, 2021 12.47 12.70 12.46 12.59 3,166,820 +0.19(+1.51%)
Jun 08, 2021 12.42 12.52 12.07 12.41 5,670,063 -0.03(-0.24%)
Jun 07, 2021 12.87 13.07 12.43 12.44 2,814,496 -0.46(-3.60%)
Jun 04, 2021 12.85 12.94 12.62 12.90 2,739,205 +0.06(+0.46%)
Jun 03, 2021 12.98 12.99 12.66 12.84 1,467,184 -0.25(-1.89%)
Jun 02, 2021 13.35 13.36 12.97 13.09 2,411,912 -0.16(-1.19%)
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.