Graftech International Ltd (NY: EAF )

10.97 USD +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.22 11.26 11.02 11.07 2,264,947 -0.14(-1.25%)
Aug 30, 2021 11.24 11.35 11.15 11.21 1,563,933 -0.05(-0.44%)
Aug 27, 2021 10.77 11.30 10.74 11.26 1,803,171 +0.54(+5.04%)
Aug 26, 2021 10.87 10.98 10.72 10.72 1,326,639 -0.13(-1.20%)
Aug 25, 2021 10.82 10.97 10.72 10.85 1,449,201 +0.04(+0.37%)
Aug 24, 2021 10.68 10.91 10.68 10.81 1,182,277 +0.18(+1.69%)
Aug 23, 2021 10.63 10.76 10.53 10.63 1,761,881 +0.18(+1.72%)
Aug 20, 2021 10.36 10.62 10.33 10.45 1,565,331 +0.03(+0.29%)
Aug 19, 2021 10.58 10.61 10.29 10.42 3,009,913 -0.28(-2.62%)
Aug 18, 2021 10.72 10.90 10.59 10.70 1,533,998 -0.03(-0.28%)
Aug 17, 2021 10.53 10.75 10.48 10.73 1,471,295 +0.06(+0.56%)
Aug 16, 2021 10.88 10.92 10.63 10.67 1,695,531 -0.35(-3.18%)
Aug 13, 2021 11.05 11.21 10.95 11.02 956,241 -0.09(-0.81%)
Aug 12, 2021 11.42 11.53 11.03 11.11 1,439,367 -0.29(-2.54%)
Aug 11, 2021 11.00 11.45 10.89 11.40 1,957,649 +0.41(+3.73%)
Aug 10, 2021 10.57 11.07 10.51 10.99 2,489,101 +0.31(+2.90%)
Aug 09, 2021 11.09 11.14 10.61 10.68 3,169,488 -0.54(-4.81%)
Aug 06, 2021 11.02 11.34 10.35 11.22 5,625,336 -0.21(-1.84%)
Aug 05, 2021 11.42 11.52 11.23 11.43 2,140,347 +0.12(+1.06%)
Aug 04, 2021 11.40 11.48 11.16 11.31 1,783,257 -0.25(-2.16%)
Aug 03, 2021 11.35 11.62 11.21 11.56 1,834,333 +0.33(+2.94%)
Aug 02, 2021 11.50 11.73 11.23 11.23 1,462,070 -0.14(-1.23%)
Jul 30, 2021 11.40 11.65 11.27 11.37 1,953,386 -0.13(-1.13%)
Jul 29, 2021 11.38 11.57 11.31 11.50 1,291,977 +0.32(+2.86%)
Jul 28, 2021 11.36 11.38 10.98 11.18 1,565,445 -0.08(-0.71%)
Jul 27, 2021 10.86 11.28 10.71 11.26 2,366,545 +0.28(+2.55%)
Jul 26, 2021 10.79 11.12 10.74 10.98 1,705,620 +0.34(+3.20%)
Jul 23, 2021 10.65 10.72 10.42 10.64 1,274,491 +0.00(+0.00%)
Jul 22, 2021 10.67 10.74 10.36 10.64 1,961,625 -0.07(-0.65%)
Jul 21, 2021 10.68 10.91 10.60 10.71 2,738,663 +0.19(+1.81%)
Jul 20, 2021 10.34 10.62 10.20 10.52 3,451,887 +0.22(+2.14%)
Jul 19, 2021 10.56 10.58 10.17 10.30 4,114,058 -0.50(-4.63%)
Jul 16, 2021 11.35 11.37 10.77 10.80 2,555,195 -0.45(-4.00%)
Jul 15, 2021 11.20 11.51 11.14 11.25 2,300,354 +0.02(+0.18%)
Jul 14, 2021 11.42 11.64 11.21 11.23 1,962,108 -0.09(-0.80%)
Jul 13, 2021 11.56 11.63 11.25 11.32 1,967,624 -0.17(-1.48%)
Jul 12, 2021 11.38 11.54 11.23 11.49 3,005,872 -0.01(-0.09%)
Jul 09, 2021 11.32 11.62 11.26 11.50 2,538,068 +0.43(+3.88%)
Jul 08, 2021 11.05 11.34 10.82 11.07 3,654,345 -0.28(-2.47%)
Jul 07, 2021 11.10 11.47 11.05 11.35 3,944,301 +0.18(+1.61%)
Jul 06, 2021 11.52 11.56 11.04 11.17 5,405,553 -0.35(-3.04%)
Jul 02, 2021 11.57 11.67 11.48 11.52 2,530,690 -0.05(-0.43%)
Jul 01, 2021 11.76 11.79 11.52 11.57 2,257,648 -0.05(-0.43%)
Jun 30, 2021 11.37 11.62 11.28 11.62 2,814,368 +0.12(+1.04%)
Jun 29, 2021 11.47 11.62 11.35 11.50 2,697,546 +0.16(+1.41%)
Jun 28, 2021 11.97 12.04 11.32 11.34 3,697,641 -0.68(-5.66%)
Jun 25, 2021 12.27 12.32 11.95 12.02 22,272,507 -0.13(-1.07%)
Jun 24, 2021 11.93 12.21 11.83 12.15 2,479,348 +0.35(+2.97%)
Jun 23, 2021 11.81 12.07 11.73 11.80 2,426,046 +0.03(+0.25%)
Jun 22, 2021 11.92 11.92 11.71 11.77 3,119,401 -0.19(-1.59%)
Jun 21, 2021 11.75 12.02 11.75 11.96 2,105,033 +0.25(+2.13%)
Jun 18, 2021 11.64 11.86 11.57 11.71 2,479,646 -0.08(-0.68%)
Jun 17, 2021 12.27 12.27 11.54 11.79 2,759,222 -0.47(-3.83%)
Jun 16, 2021 12.22 12.37 12.03 12.26 3,455,641 +0.15(+1.24%)
Jun 15, 2021 12.24 12.36 12.03 12.11 2,677,090 -0.21(-1.70%)
Jun 14, 2021 12.47 12.55 12.25 12.32 2,379,249 -0.09(-0.73%)
Jun 11, 2021 12.21 12.49 12.21 12.41 3,333,846 +0.22(+1.80%)
Jun 10, 2021 12.79 12.87 12.11 12.19 2,573,912 -0.55(-4.32%)
Jun 09, 2021 12.61 12.85 12.60 12.74 3,130,607 +0.19(+1.51%)
Jun 08, 2021 12.56 12.66 12.21 12.55 5,605,226 -0.03(-0.24%)
Jun 07, 2021 13.02 13.22 12.57 12.58 2,782,312 -0.47(-3.60%)
Jun 04, 2021 13.00 13.09 12.77 13.05 2,707,882 +0.06(+0.46%)
Jun 03, 2021 13.13 13.14 12.80 12.99 1,450,407 -0.25(-1.89%)
Jun 02, 2021 13.50 13.51 13.12 13.24 2,384,332 -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.