Graftech International Ltd (NY: EAF )

10.64 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.330 8.420 7.780 8.120 2,985,891 -0.23(-2.75%)
Mar 30, 2020 8.210 8.520 7.860 8.350 3,348,666 +0.08(+0.97%)
Mar 27, 2020 7.900 8.500 7.780 8.270 1,982,700 -0.05(-0.60%)
Mar 26, 2020 7.620 8.370 7.120 8.320 2,320,508 +0.68(+8.90%)
Mar 25, 2020 7.500 7.910 7.230 7.640 2,331,117 +0.06(+0.79%)
Mar 24, 2020 6.660 7.710 6.660 7.580 3,288,527 +1.42(+23.05%)
Mar 23, 2020 6.740 7.060 6.010 6.160 1,830,226 -0.82(-11.75%)
Mar 20, 2020 8.210 8.250 6.620 6.980 2,953,500 -1.23(-14.98%)
Mar 19, 2020 8.380 8.940 7.990 8.210 2,314,561 -0.31(-3.64%)
Mar 18, 2020 7.500 8.530 6.970 8.520 3,171,401 +0.52(+6.50%)
Mar 17, 2020 6.710 8.300 6.580 8.000 3,839,416 +1.42(+21.58%)
Mar 16, 2020 5.800 6.750 5.710 6.580 2,196,411 +0.08(+1.23%)
Mar 13, 2020 6.720 6.720 5.952 6.500 1,970,500 +0.25(+4.00%)
Mar 12, 2020 6.610 6.690 5.900 6.250 2,825,402 -0.69(-9.94%)
Mar 11, 2020 7.330 7.390 6.850 6.940 2,858,622 -0.66(-8.68%)
Mar 10, 2020 7.600 7.835 7.220 7.600 3,586,333 +0.34(+4.68%)
Mar 09, 2020 7.030 7.370 6.900 7.260 3,874,471 -0.50(-6.44%)
Mar 06, 2020 7.730 8.020 7.570 7.760 1,963,900 -0.24(-3.00%)
Mar 05, 2020 8.090 8.160 7.890 8.000 1,809,769 -0.35(-4.19%)
Mar 04, 2020 8.350 8.440 8.040 8.350 1,860,843 +0.15(+1.83%)
Mar 03, 2020 8.550 8.830 8.065 8.200 3,268,998 -0.40(-4.65%)
Mar 02, 2020 8.210 8.630 7.970 8.600 5,244,767 +0.44(+5.39%)
Feb 28, 2020 7.540 8.190 7.510 8.160 4,007,000 +0.36(+4.62%)
Feb 27, 2020 8.120 8.180 7.350 7.800 5,776,781 -0.53(-6.36%)
Feb 26, 2020 9.010 9.040 8.130 8.330 5,266,993 -0.68(-7.55%)
Feb 25, 2020 9.360 9.400 8.810 9.010 3,043,401 -0.33(-3.53%)
Feb 24, 2020 9.750 9.750 9.140 9.340 3,061,451 -0.59(-5.94%)
Feb 21, 2020 9.850 9.990 9.760 9.930 1,434,300 +0.03(+0.30%)
Feb 20, 2020 9.750 10.01 9.720 9.900 1,415,824 +0.10(+1.02%)
Feb 19, 2020 9.820 9.870 9.690 9.800 1,704,577 +0.03(+0.31%)
Feb 18, 2020 9.720 9.800 9.560 9.770 1,864,335 +0.02(+0.21%)
Feb 14, 2020 10.03 10.08 9.460 9.750 3,882,200 -0.32(-3.18%)
Feb 13, 2020 10.00 10.20 9.910 10.07 3,307,218 -0.25(-2.42%)
Feb 12, 2020 10.88 10.93 10.30 10.32 2,183,340 -0.45(-4.18%)
Feb 11, 2020 11.17 11.17 10.70 10.77 2,111,893 -0.38(-3.41%)
Feb 10, 2020 10.74 11.28 10.61 11.15 3,162,494 +0.40(+3.72%)
Feb 07, 2020 10.24 10.80 10.24 10.75 3,418,800 +0.53(+5.19%)
Feb 06, 2020 11.62 11.90 9.990 10.22 7,418,044 -1.17(-10.27%)
Feb 05, 2020 11.26 11.57 11.05 11.39 2,715,593 +0.35(+3.17%)
Feb 04, 2020 11.07 11.17 10.81 11.04 2,040,102 +0.17(+1.56%)
Feb 03, 2020 10.78 11.26 10.74 10.87 2,267,418 +0.14(+1.30%)
Jan 31, 2020 11.09 11.12 10.73 10.73 2,389,100 -0.36(-3.25%)
Jan 30, 2020 11.04 11.17 10.97 11.09 1,183,497 -0.06(-0.54%)
Jan 29, 2020 11.25 11.61 11.07 11.15 937,220 -0.10(-0.89%)
Jan 28, 2020 11.17 11.38 10.97 11.25 2,365,727 +0.12(+1.08%)
Jan 27, 2020 11.01 11.23 10.70 11.13 2,245,417 -0.16(-1.42%)
Jan 24, 2020 11.99 12.00 11.06 11.29 3,700,400 -0.67(-5.60%)
Jan 23, 2020 12.64 12.66 11.90 11.96 3,587,849 -0.81(-6.34%)
Jan 22, 2020 12.45 13.12 12.22 12.77 4,838,805 +0.39(+3.15%)
Jan 21, 2020 11.95 12.46 11.50 12.38 4,617,093 +0.37(+3.08%)
Jan 17, 2020 11.89 12.20 11.84 12.01 2,704,200 +0.20(+1.69%)
Jan 16, 2020 11.82 12.07 11.73 11.81 3,648,494 +0.12(+1.03%)
Jan 15, 2020 11.66 11.89 11.57 11.69 1,803,548 +0.04(+0.34%)
Jan 14, 2020 11.39 11.98 11.31 11.65 3,426,391 +0.25(+2.19%)
Jan 13, 2020 11.20 11.41 11.13 11.40 1,803,730 +0.20(+1.79%)
Jan 10, 2020 11.14 11.26 11.10 11.20 2,415,000 +0.11(+0.99%)
Jan 09, 2020 11.33 11.39 11.03 11.09 2,927,990 -0.18(-1.60%)
Jan 08, 2020 11.39 11.45 11.17 11.27 1,822,160 -0.15(-1.31%)
Jan 07, 2020 11.22 11.45 11.18 11.42 2,120,254 +0.18(+1.60%)
Jan 06, 2020 11.15 11.26 11.00 11.24 2,043,215 +0.01(+0.09%)
Jan 03, 2020 11.17 11.39 11.12 11.23 1,792,300 -0.16(-1.40%)
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.