Graftech International Ltd (NY: EAF )

5.420 +0.020 (+0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.660 9.708 9.481 9.554 1,775,659 -0.32(-3.22%)
May 30, 2019 9.824 10.13 9.766 9.872 1,673,559 +0.16(+1.64%)
May 29, 2019 9.636 9.847 9.483 9.713 1,862,099 -0.04(-0.39%)
May 28, 2019 9.799 9.923 9.703 9.751 1,486,602 -0.01(-0.10%)
May 24, 2019 9.598 9.799 9.521 9.760 1,121,477 +0.29(+3.03%)
May 23, 2019 9.837 9.837 9.177 9.474 3,574,037 -0.50(-4.99%)
May 22, 2019 10.10 10.39 9.827 9.971 1,654,459 -0.15(-1.51%)
May 21, 2019 10.52 10.56 10.05 10.12 2,866,983 -0.26(-2.49%)
May 20, 2019 10.33 10.53 10.14 10.38 887,692 -0.09(-0.82%)
May 17, 2019 10.75 10.78 10.44 10.47 828,791 -0.42(-3.86%)
May 16, 2019 10.77 11.10 10.73 10.89 654,903 +0.13(+1.24%)
May 15, 2019 10.92 11.04 10.71 10.75 1,405,172 -0.20(-1.83%)
May 14, 2019 10.91 11.24 10.90 10.96 1,687,101 +0.09(+0.79%)
May 13, 2019 11.77 11.82 10.66 10.87 1,367,820 -0.71(-6.11%)
May 10, 2019 11.42 11.69 11.35 11.58 878,897 +0.03(+0.25%)
May 09, 2019 11.43 11.62 11.21 11.55 1,335,682 -0.08(-0.66%)
May 08, 2019 11.73 11.84 11.59 11.62 1,294,610 -0.11(-0.90%)
May 07, 2019 11.52 11.80 11.52 11.73 1,058,424 +0.05(+0.41%)
May 06, 2019 11.47 11.98 11.45 11.68 1,111,475 -0.26(-2.16%)
May 03, 2019 11.33 11.99 11.33 11.94 1,177,337 +0.76(+6.75%)
May 02, 2019 10.69 11.23 10.35 11.18 1,926,761 +0.54(+5.03%)
May 01, 2019 10.93 11.21 10.54 10.65 2,360,588 -0.30(-2.71%)
Apr 30, 2019 11.21 11.21 10.80 10.95 2,225,280 -0.33(-2.97%)
Apr 29, 2019 11.32 11.45 11.16 11.28 995,635 +0.06(+0.51%)
Apr 26, 2019 11.17 11.46 11.02 11.22 1,242,506 +0.06(+0.51%)
Apr 25, 2019 11.57 11.61 11.10 11.17 1,203,781 -0.50(-4.26%)
Apr 24, 2019 11.95 11.95 11.62 11.66 748,880 -0.25(-2.09%)
Apr 23, 2019 11.76 12.06 11.47 11.91 1,550,025 +0.06(+0.48%)
Apr 22, 2019 12.02 12.46 11.38 11.85 3,131,449 -1.46(-10.98%)
Apr 18, 2019 13.41 13.41 12.77 13.32 755,567 -0.05(-0.36%)
Apr 17, 2019 13.55 13.62 13.35 13.36 847,233 -0.06(-0.43%)
Apr 16, 2019 13.40 13.60 13.24 13.42 581,004 +0.06(+0.43%)
Apr 15, 2019 13.30 13.56 13.29 13.36 1,125,336 +0.19(+1.45%)
Apr 12, 2019 13.26 13.55 12.87 13.17 929,735 -0.06(-0.43%)
Apr 11, 2019 13.24 13.37 13.04 13.23 1,224,903 +0.02(+0.14%)
Apr 10, 2019 13.11 13.35 13.10 13.21 857,877 +0.07(+0.51%)
Apr 09, 2019 13.14 13.42 12.95 13.14 972,255 -0.10(-0.72%)
Apr 08, 2019 12.72 13.33 12.72 13.24 1,243,317 +0.43(+3.36%)
Apr 05, 2019 13.13 13.32 12.62 12.81 1,502,347 -0.31(-2.33%)
Apr 04, 2019 13.00 13.31 12.97 13.12 609,797 +0.10(+0.73%)
Apr 03, 2019 13.13 13.38 12.91 13.02 761,238 +0.00(+0.00%)
Apr 02, 2019 12.73 13.04 12.69 13.02 785,304 +0.32(+2.48%)
Apr 01, 2019 12.39 12.85 12.38 12.70 911,864 +0.48(+3.91%)
Mar 29, 2019 12.48 12.70 11.82 12.23 1,567,516 -0.11(-0.93%)
Mar 28, 2019 11.93 12.54 11.93 12.34 1,661,615 +0.42(+3.53%)
Mar 27, 2019 12.45 12.65 11.86 11.92 1,474,343 -0.54(-4.30%)
Mar 26, 2019 12.20 12.64 12.17 12.46 1,237,815 +0.42(+3.49%)
Mar 25, 2019 11.73 12.09 11.59 12.04 1,531,734 +0.33(+2.86%)
Mar 22, 2019 12.64 12.77 11.66 11.70 1,242,820 -1.07(-8.38%)
Mar 21, 2019 12.38 12.92 12.38 12.77 909,337 +0.33(+2.69%)
Mar 20, 2019 12.77 12.87 12.42 12.44 757,638 -0.33(-2.62%)
Mar 19, 2019 12.91 13.11 12.70 12.77 1,145,253 -0.03(-0.22%)
Mar 18, 2019 12.89 13.18 12.66 12.80 958,013 -0.11(-0.82%)
Mar 15, 2019 12.43 12.92 12.35 12.91 1,496,175 +0.51(+4.09%)
Mar 14, 2019 12.97 13.08 12.34 12.40 1,519,611 -0.64(-4.91%)
Mar 13, 2019 12.73 13.20 12.70 13.04 1,487,697 +0.42(+3.33%)
Mar 12, 2019 12.33 12.67 12.22 12.62 1,540,715 +0.26(+2.09%)
Mar 11, 2019 11.82 12.48 11.82 12.36 1,557,691 +0.54(+4.53%)
Mar 08, 2019 11.57 11.92 11.47 11.83 882,035 +0.03(+0.24%)
Mar 07, 2019 12.28 12.43 11.66 11.80 3,460,486 +0.70(+6.29%)
Mar 06, 2019 11.77 11.79 11.05 11.10 3,983,634 -0.72(-6.07%)
Mar 05, 2019 12.63 12.64 11.75 11.82 4,877,831 -1.79(-13.14%)
Mar 04, 2019 13.73 13.75 13.41 13.60 524,672 +0.00(+0.00%)
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.