Graftech International Ltd (NY: EAF )

1.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.24 11.49 11.15 11.49 2,847,384 +0.12(+1.04%)
Jun 29, 2021 11.34 11.49 11.21 11.37 2,729,191 +0.16(+1.41%)
Jun 28, 2021 11.83 11.90 11.19 11.21 3,741,019 -0.67(-5.66%)
Jun 25, 2021 12.13 12.18 11.81 11.88 22,533,794 -0.13(-1.07%)
Jun 24, 2021 11.79 12.06 11.69 12.01 2,508,434 +0.35(+2.97%)
Jun 23, 2021 11.67 11.94 11.60 11.66 2,454,506 +0.03(+0.26%)
Jun 22, 2021 11.78 11.78 11.58 11.63 3,155,995 -0.19(-1.59%)
Jun 21, 2021 11.61 11.88 11.61 11.82 2,129,727 +0.25(+2.13%)
Jun 18, 2021 11.51 11.72 11.44 11.57 2,508,735 -0.08(-0.68%)
Jun 17, 2021 12.13 12.13 11.41 11.65 2,791,591 -0.46(-3.83%)
Jun 16, 2021 12.08 12.23 11.89 12.12 3,496,180 +0.15(+1.24%)
Jun 15, 2021 12.10 12.22 11.89 11.97 2,708,495 -0.21(-1.70%)
Jun 14, 2021 12.33 12.41 12.11 12.18 2,407,160 -0.09(-0.73%)
Jun 11, 2021 12.07 12.35 12.07 12.27 3,372,956 +0.22(+1.80%)
Jun 10, 2021 12.64 12.72 11.97 12.05 2,604,107 -0.54(-4.32%)
Jun 09, 2021 12.46 12.70 12.45 12.59 3,167,333 +0.19(+1.51%)
Jun 08, 2021 12.41 12.51 12.07 12.40 5,670,983 -0.03(-0.24%)
Jun 07, 2021 12.87 13.07 12.42 12.43 2,814,952 -0.46(-3.60%)
Jun 04, 2021 12.85 12.94 12.62 12.90 2,739,649 +0.06(+0.46%)
Jun 03, 2021 12.98 12.99 12.66 12.84 1,467,422 -0.25(-1.89%)
Jun 02, 2021 13.34 13.35 12.97 13.09 2,412,303 -0.16(-1.19%)
Jun 01, 2021 13.15 13.38 13.09 13.24 2,354,746 +0.12(+0.90%)
May 28, 2021 13.14 13.21 12.97 13.13 3,017,239 +0.12(+0.91%)
May 27, 2021 13.17 13.30 13.02 13.01 2,885,377 -0.09(-0.68%)
May 26, 2021 13.07 13.21 13.00 13.10 2,732,370 +0.11(+0.84%)
May 25, 2021 13.21 13.27 12.84 12.99 11,297,708 -0.63(-4.64%)
May 24, 2021 13.59 13.83 13.52 13.62 1,685,020 +0.05(+0.36%)
May 21, 2021 13.44 13.69 13.44 13.57 1,580,005 +0.16(+1.18%)
May 20, 2021 13.50 13.61 13.37 13.41 1,492,696 -0.10(-0.73%)
May 19, 2021 13.21 13.52 12.98 13.51 2,030,179 +0.05(+0.37%)
May 18, 2021 13.72 13.78 13.44 13.46 1,584,380 -0.24(-1.73%)
May 17, 2021 13.42 13.99 13.22 13.70 4,178,425 +0.15(+1.09%)
May 14, 2021 13.05 13.62 12.80 13.55 4,315,260 +0.69(+5.38%)
May 13, 2021 12.99 13.33 12.63 12.86 7,233,562 +0.39(+3.09%)
May 12, 2021 12.57 12.85 12.40 12.47 3,277,225 -0.15(-1.17%)
May 11, 2021 12.19 12.72 12.10 12.62 3,736,479 +0.29(+2.32%)
May 10, 2021 13.22 13.71 12.21 12.34 6,775,382 -0.79(-6.02%)
May 07, 2021 12.94 13.19 12.78 13.13 2,615,463 +0.24(+1.84%)
May 06, 2021 12.14 12.92 11.97 12.89 4,688,342 +0.86(+7.14%)
May 05, 2021 12.62 12.92 11.75 12.03 6,684,292 -1.13(-8.56%)
May 04, 2021 13.15 13.26 12.74 13.16 4,153,002 -0.01(-0.08%)
May 03, 2021 12.87 13.33 12.71 13.17 4,431,347 +0.60(+4.80%)
Apr 30, 2021 12.61 12.88 12.56 12.56 3,651,462 -0.27(-2.08%)
Apr 29, 2021 12.81 12.93 12.65 12.83 1,791,227 +0.16(+1.25%)
Apr 28, 2021 12.38 12.72 12.37 12.67 1,611,615 +0.27(+2.15%)
Apr 27, 2021 12.28 12.53 12.17 12.40 1,779,853 +0.14(+1.13%)
Apr 26, 2021 12.08 12.51 12.08 12.27 1,360,725 +0.20(+1.64%)
Apr 23, 2021 11.77 12.13 11.64 12.07 1,784,724 +0.40(+3.38%)
Apr 22, 2021 12.09 12.10 11.66 11.67 1,137,672 -0.26(-2.15%)
Apr 21, 2021 11.32 11.98 11.23 11.93 2,003,777 +0.55(+4.86%)
Apr 20, 2021 11.78 11.80 11.26 11.38 2,099,948 -0.55(-4.64%)
Apr 19, 2021 11.91 12.27 11.67 11.93 1,940,770 +0.03(+0.25%)
Apr 16, 2021 11.87 11.96 11.65 11.90 2,248,953 +0.11(+0.92%)
Apr 15, 2021 11.82 11.86 11.57 11.79 1,918,934 -0.01(-0.08%)
Apr 14, 2021 11.57 11.94 11.56 11.80 1,922,425 +0.36(+3.11%)
Apr 13, 2021 11.36 11.54 11.30 11.45 1,962,467 +0.06(+0.52%)
Apr 12, 2021 11.47 11.55 11.24 11.39 2,121,073 -0.13(-1.11%)
Apr 09, 2021 11.85 11.89 11.36 11.52 3,136,507 -0.31(-2.59%)
Apr 08, 2021 12.40 12.45 11.68 11.82 2,231,564 -0.57(-4.62%)
Apr 07, 2021 12.47 12.57 12.29 12.40 2,063,131 -0.11(-0.87%)
Apr 06, 2021 12.21 12.52 12.16 12.50 3,351,474 +0.23(+1.85%)
Apr 05, 2021 12.54 12.64 12.21 12.28 2,694,639 -0.08(-0.64%)
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.