Graftech International Ltd (NY: EAF )

1.570 -0.100 (-5.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.70 10.73 10.49 10.59 1,156,032 -0.15(-1.38%)
Oct 28, 2021 10.62 10.78 10.58 10.73 1,281,677 +0.15(+1.40%)
Oct 27, 2021 10.93 11.08 10.58 10.59 1,337,533 -0.44(-3.95%)
Oct 26, 2021 11.11 11.02 915,098 -0.04(-0.36%)
Oct 25, 2021 11.02 11.14 11.00 11.06 1,155,267 +0.02(+0.18%)
Oct 22, 2021 10.95 11.20 10.93 11.04 840,773 +0.07(+0.63%)
Oct 21, 2021 10.92 11.08 10.85 10.97 837,574 -0.05(-0.45%)
Oct 20, 2021 10.75 11.21 10.66 11.02 1,697,824 +0.29(+2.67%)
Oct 19, 2021 10.90 10.90 10.68 10.73 776,422 -0.12(-1.09%)
Oct 18, 2021 10.75 10.91 10.70 10.85 1,977,196 +0.04(+0.37%)
Oct 15, 2021 10.94 10.95 10.74 10.81 1,569,257 +0.09(+0.83%)
Oct 14, 2021 10.56 10.75 10.48 10.72 1,355,918 +0.32(+3.04%)
Oct 13, 2021 10.48 10.58 10.25 10.41 1,271,685 +0.00(+0.00%)
Oct 12, 2021 10.33 10.48 10.26 10.41 1,314,603 +0.13(+1.25%)
Oct 11, 2021 10.41 10.73 10.23 10.28 1,781,824 -0.11(-1.05%)
Oct 08, 2021 10.23 10.40 10.18 10.39 1,691,784 +0.17(+1.65%)
Oct 07, 2021 10.08 10.41 10.08 10.22 1,341,833 +0.21(+2.08%)
Oct 06, 2021 10.22 10.43 9.987 10.01 2,063,182 -0.43(-4.08%)
Oct 05, 2021 10.17 10.47 10.03 10.44 1,689,236 +0.33(+3.23%)
Oct 04, 2021 10.30 10.43 10.01 10.11 2,639,691 -0.19(-1.82%)
Oct 01, 2021 10.24 10.41 10.00 10.30 3,146,893 +0.09(+0.87%)
Sep 30, 2021 10.73 10.73 10.08 10.21 3,743,999 -0.53(-4.97%)
Sep 29, 2021 10.71 10.78 10.53 10.74 1,492,166 +0.08(+0.74%)
Sep 28, 2021 10.85 11.06 10.62 10.66 2,106,692 -0.20(-1.82%)
Sep 27, 2021 10.29 10.90 10.27 10.86 2,680,471 +0.54(+5.27%)
Sep 24, 2021 10.41 10.65 10.31 10.32 2,250,810 -0.22(-2.07%)
Sep 23, 2021 10.28 10.65 10.28 10.54 1,809,713 +0.31(+3.00%)
Sep 22, 2021 10.15 10.35 10.13 10.23 1,831,271 +0.27(+2.68%)
Sep 21, 2021 10.20 10.29 9.883 9.962 2,096,390 -0.14(-1.37%)
Sep 20, 2021 9.982 10.19 9.715 10.10 3,112,976 -0.27(-2.58%)
Sep 17, 2021 10.73 10.82 10.34 10.37 8,172,548 -0.34(-3.14%)
Sep 16, 2021 11.09 11.10 10.70 10.70 1,540,113 -0.40(-3.57%)
Sep 15, 2021 10.63 11.17 10.62 11.10 1,793,233 +0.49(+4.66%)
Sep 14, 2021 10.99 11.05 10.49 10.61 2,406,938 -0.34(-3.07%)
Sep 13, 2021 10.80 11.00 10.71 10.94 2,569,430 +0.23(+2.12%)
Sep 10, 2021 10.73 10.90 10.64 10.71 1,799,997 +0.13(+1.21%)
Sep 09, 2021 10.44 10.80 10.44 10.59 1,659,778 +0.19(+1.81%)
Sep 08, 2021 11.07 11.07 10.36 10.40 3,180,441 -0.72(-6.49%)
Sep 07, 2021 10.87 11.22 10.86 11.12 1,789,700 +0.28(+2.55%)
Sep 03, 2021 10.85 11.01 10.79 10.84 1,315,752 -0.08(-0.73%)
Sep 02, 2021 10.95 11.14 10.88 10.92 1,181,253 +0.03(+0.27%)
Sep 01, 2021 10.95 11.10 10.78 10.89 1,348,956 -0.06(-0.54%)
Aug 31, 2021 11.10 11.14 10.90 10.95 2,289,483 -0.14(-1.25%)
Aug 30, 2021 11.12 11.23 11.04 11.09 1,580,874 -0.04(-0.35%)
Aug 27, 2021 10.65 11.17 10.62 11.13 1,824,324 +0.53(+5.04%)
Aug 26, 2021 10.74 10.86 10.60 10.60 1,342,202 -0.13(-1.20%)
Aug 25, 2021 10.69 10.85 10.60 10.72 1,466,202 +0.04(+0.37%)
Aug 24, 2021 10.56 10.78 10.56 10.68 1,196,146 +0.18(+1.69%)
Aug 23, 2021 10.51 10.64 10.41 10.51 1,782,550 +0.18(+1.72%)
Aug 20, 2021 10.24 10.50 10.21 10.33 1,583,694 +0.03(+0.29%)
Aug 19, 2021 10.46 10.49 10.17 10.30 3,045,223 -0.28(-2.62%)
Aug 18, 2021 10.60 10.77 10.47 10.58 1,551,993 -0.03(-0.28%)
Aug 17, 2021 10.41 10.63 10.36 10.61 1,488,555 +0.06(+0.56%)
Aug 16, 2021 10.75 10.79 10.51 10.55 1,715,421 -0.35(-3.18%)
Aug 13, 2021 10.92 11.08 10.82 10.89 967,459 -0.09(-0.81%)
Aug 12, 2021 11.29 11.40 10.90 10.98 1,456,252 -0.29(-2.54%)
Aug 11, 2021 10.87 11.32 10.76 11.27 1,980,614 +0.41(+3.73%)
Aug 10, 2021 10.45 10.94 10.39 10.86 2,518,301 +0.31(+2.90%)
Aug 09, 2021 10.96 11.01 10.49 10.56 3,206,670 -0.53(-4.81%)
Aug 06, 2021 10.89 11.20 10.23 11.09 5,691,328 -0.21(-1.84%)
Aug 05, 2021 11.29 11.39 11.10 11.30 2,165,456 +0.12(+1.06%)
Aug 04, 2021 11.27 11.35 11.04 11.18 1,804,177 -0.25(-2.16%)
Aug 03, 2021 11.22 11.49 11.08 11.43 1,855,852 +0.33(+2.94%)
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.