Graftech International Ltd (NY: EAF )

11.94 USD -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 6.900 7.020 6.780 6.860 883,010 +0.11(+1.63%)
Oct 30, 2020 6.750 6.865 6.630 6.750 1,041,300 -0.02(-0.30%)
Oct 29, 2020 6.520 6.780 6.480 6.770 815,398 +0.18(+2.73%)
Oct 28, 2020 6.700 6.880 6.560 6.590 1,137,215 -0.30(-4.35%)
Oct 27, 2020 7.150 7.190 6.885 6.890 994,383 -0.30(-4.17%)
Oct 26, 2020 7.260 7.285 6.990 7.190 1,034,477 -0.21(-2.84%)
Oct 23, 2020 7.120 7.410 7.060 7.400 1,029,400 +0.35(+4.96%)
Oct 22, 2020 6.970 7.130 6.910 7.050 806,483 +0.11(+1.59%)
Oct 21, 2020 6.940 7.115 6.905 6.940 574,074 -0.02(-0.29%)
Oct 20, 2020 7.050 7.160 6.950 6.960 665,959 +0.01(+0.14%)
Oct 19, 2020 7.140 7.165 6.925 6.950 1,308,588 -0.14(-1.97%)
Oct 16, 2020 7.370 7.470 7.080 7.090 915,900 -0.30(-4.06%)
Oct 15, 2020 7.240 7.420 6.965 7.390 1,273,196 -0.02(-0.27%)
Oct 14, 2020 7.230 7.505 7.105 7.410 1,765,350 +0.20(+2.77%)
Oct 13, 2020 7.330 7.450 7.170 7.210 856,629 -0.18(-2.44%)
Oct 12, 2020 7.300 7.435 7.165 7.390 629,728 +0.09(+1.23%)
Oct 09, 2020 7.490 7.570 7.280 7.300 759,400 -0.11(-1.48%)
Oct 08, 2020 7.400 7.465 7.250 7.410 2,836,005 +0.02(+0.27%)
Oct 07, 2020 7.310 7.560 7.290 7.390 1,495,971 +0.22(+3.07%)
Oct 06, 2020 7.280 7.500 7.160 7.170 1,260,344 -0.03(-0.42%)
Oct 05, 2020 7.110 7.340 7.100 7.200 2,144,245 +0.15(+2.13%)
Oct 02, 2020 6.810 7.220 6.750 7.050 1,156,000 +0.10(+1.44%)
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.