Graftech International Ltd (NY: EAF )

11.65 USD -0.48 (-3.96%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.58 11.70 11.51 11.62 1,183,100 +0.03(+0.26%)
Dec 30, 2019 11.70 11.87 11.58 11.59 1,465,878 -0.08(-0.69%)
Dec 27, 2019 11.78 11.90 11.65 11.67 1,977,700 +0.00(+0.00%)
Dec 26, 2019 11.75 11.81 11.51 11.67 1,040,706 +0.01(+0.09%)
Dec 24, 2019 11.61 11.77 11.58 11.66 514,900 +0.05(+0.43%)
Dec 23, 2019 11.77 11.78 11.57 11.61 1,133,146 -0.12(-1.02%)
Dec 20, 2019 11.83 11.95 11.71 11.73 2,153,700 -0.05(-0.42%)
Dec 19, 2019 11.66 11.89 11.65 11.78 1,601,259 +0.13(+1.12%)
Dec 18, 2019 12.00 12.13 11.60 11.65 1,976,422 -0.33(-2.75%)
Dec 17, 2019 12.00 12.10 11.58 11.98 3,264,046 -0.19(-1.56%)
Dec 16, 2019 12.37 12.51 12.12 12.17 2,332,677 -0.07(-0.57%)
Dec 13, 2019 12.49 12.75 12.18 12.24 1,848,700 -0.25(-2.00%)
Dec 12, 2019 12.47 12.60 12.37 12.49 2,333,188 +0.05(+0.40%)
Dec 11, 2019 12.41 12.58 12.35 12.44 1,834,831 +0.11(+0.89%)
Dec 10, 2019 12.55 12.62 12.21 12.33 2,064,060 -0.30(-2.38%)
Dec 09, 2019 12.30 12.75 12.30 12.63 2,512,736 +0.34(+2.77%)
Dec 06, 2019 12.83 12.97 12.20 12.29 4,129,300 -0.34(-2.69%)
Dec 05, 2019 13.07 13.20 12.23 12.63 9,929,397 -1.30(-9.33%)
Dec 04, 2019 13.94 14.25 13.82 13.93 1,764,212 +0.06(+0.43%)
Dec 03, 2019 14.05 14.19 13.77 13.87 2,220,047 -0.41(-2.87%)
Dec 02, 2019 14.14 14.55 14.07 14.28 1,318,923 +0.19(+1.35%)
Nov 29, 2019 14.36 14.37 14.00 14.09 487,000 -0.40(-2.76%)
Nov 27, 2019 14.19 14.49 14.00 14.49 1,362,700 +0.28(+1.97%)
Nov 26, 2019 14.08 14.39 13.91 14.21 1,410,522 +0.08(+0.57%)
Nov 25, 2019 14.62 14.63 13.69 14.13 2,919,232 -0.37(-2.55%)
Nov 22, 2019 14.51 14.76 14.23 14.50 2,823,500 +0.07(+0.49%)
Nov 21, 2019 13.96 14.61 13.81 14.43 3,698,751 +0.56(+4.04%)
Nov 20, 2019 14.44 14.84 13.86 13.87 3,325,264 -0.41(-2.87%)
Nov 19, 2019 13.68 14.59 13.67 14.28 4,829,156 +0.63(+4.62%)
Nov 18, 2019 13.74 13.85 13.55 13.65 1,641,253 -0.18(-1.30%)
Nov 15, 2019 13.48 14.10 13.48 13.83 3,164,200 +0.43(+3.21%)
Nov 14, 2019 13.48 13.72 13.28 13.40 805,878 -0.09(-0.67%)
Nov 13, 2019 13.60 13.80 13.47 13.49 1,998,755 -0.27(-1.96%)
Nov 12, 2019 13.25 14.15 13.25 13.76 2,532,641 +0.53(+4.01%)
Nov 11, 2019 12.85 13.50 12.32 13.23 3,497,449 +0.28(+2.16%)
Nov 08, 2019 11.75 12.96 11.74 12.95 2,198,000 +1.21(+10.31%)
Nov 07, 2019 12.33 12.60 11.31 11.74 4,231,910 -0.93(-7.34%)
Nov 06, 2019 13.04 13.06 12.58 12.67 1,432,584 -0.43(-3.28%)
Nov 05, 2019 13.09 13.46 12.95 13.10 1,160,088 +0.05(+0.38%)
Nov 04, 2019 12.41 13.11 12.31 13.05 1,119,973 +0.78(+6.36%)
Nov 01, 2019 12.16 12.44 12.14 12.27 857,900 +0.19(+1.57%)
Oct 31, 2019 12.68 12.71 11.98 12.08 1,084,031 -0.63(-4.96%)
Oct 30, 2019 12.67 12.87 12.54 12.71 800,179 +0.04(+0.32%)
Oct 29, 2019 12.66 12.86 12.60 12.67 1,275,761 -0.08(-0.63%)
Oct 28, 2019 12.43 12.90 12.41 12.75 986,373 +0.44(+3.57%)
Oct 25, 2019 12.33 12.67 12.23 12.31 1,484,700 -0.11(-0.89%)
Oct 24, 2019 12.37 12.57 12.02 12.42 1,064,700 +0.17(+1.39%)
Oct 23, 2019 12.00 12.34 11.53 12.25 1,693,677 +0.32(+2.68%)
Oct 22, 2019 11.61 12.27 11.52 11.93 1,857,969 +0.35(+3.02%)
Oct 21, 2019 11.58 11.80 11.44 11.58 1,104,604 +0.16(+1.40%)
Oct 18, 2019 11.32 11.51 11.21 11.42 1,127,400 +0.10(+0.88%)
Oct 17, 2019 11.10 11.55 11.06 11.32 1,505,015 +0.29(+2.63%)
Oct 16, 2019 11.39 11.55 10.95 11.03 1,912,118 -0.55(-4.75%)
Oct 15, 2019 11.45 11.64 11.00 11.58 943,997 +0.13(+1.14%)
Oct 14, 2019 11.32 11.70 11.17 11.45 868,830 +0.09(+0.79%)
Oct 11, 2019 11.36 11.75 11.00 11.36 2,676,200 +0.22(+1.97%)
Oct 10, 2019 11.53 11.58 10.98 11.14 4,626,097 -0.42(-3.63%)
Oct 09, 2019 11.67 11.72 11.42 11.56 1,442,725 +0.02(+0.17%)
Oct 08, 2019 12.10 12.15 11.50 11.54 1,305,688 -0.65(-5.33%)
Oct 07, 2019 12.37 12.49 12.16 12.19 1,381,087 -0.18(-1.46%)
Oct 04, 2019 12.19 12.40 12.10 12.37 577,000 +0.17(+1.39%)
Oct 03, 2019 12.19 12.40 12.00 12.20 995,057 -0.11(-0.89%)
Oct 02, 2019 12.55 12.59 12.18 12.31 939,286 -0.42(-3.30%)
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.