Graftech International Ltd (NY: EAF )

10.64 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 12.81 12.94 12.67 12.80 1,125,428 +0.01(+0.08%)
Sep 27, 2019 13.12 13.13 12.43 12.79 1,679,400 -0.24(-1.84%)
Sep 26, 2019 13.46 13.60 12.92 13.03 994,062 -0.49(-3.62%)
Sep 25, 2019 12.80 13.56 12.80 13.52 1,577,566 +0.67(+5.21%)
Sep 24, 2019 13.12 13.17 12.70 12.85 1,498,571 -0.25(-1.91%)
Sep 23, 2019 13.18 13.30 13.06 13.10 1,374,566 -0.18(-1.36%)
Sep 20, 2019 13.42 13.58 13.11 13.28 1,450,400 -0.15(-1.12%)
Sep 19, 2019 13.51 13.65 13.38 13.43 1,229,183 -0.05(-0.37%)
Sep 18, 2019 13.23 13.52 13.15 13.48 1,133,590 +0.18(+1.35%)
Sep 17, 2019 13.31 13.35 13.02 13.30 1,415,765 -0.11(-0.82%)
Sep 16, 2019 13.46 13.57 13.36 13.41 1,154,975 -0.12(-0.89%)
Sep 13, 2019 13.40 13.66 13.21 13.53 1,185,900 +0.05(+0.37%)
Sep 12, 2019 13.63 13.63 13.20 13.48 1,586,105 -0.16(-1.17%)
Sep 11, 2019 13.63 13.85 13.47 13.64 1,656,114 +0.12(+0.89%)
Sep 10, 2019 13.27 13.67 13.01 13.52 2,222,201 +0.28(+2.11%)
Sep 09, 2019 13.04 13.51 13.04 13.24 1,978,286 +0.29(+2.24%)
Sep 06, 2019 13.13 13.19 12.92 12.95 1,188,300 -0.16(-1.22%)
Sep 05, 2019 12.90 13.11 12.71 13.11 1,392,262 +0.48(+3.80%)
Sep 04, 2019 12.13 12.65 12.09 12.63 1,243,536 +0.63(+5.25%)
Sep 03, 2019 12.05 12.13 11.77 12.00 833,725 -0.19(-1.56%)
Aug 30, 2019 12.04 12.29 11.95 12.19 633,900 +0.29(+2.44%)
Aug 29, 2019 11.78 12.07 11.78 11.90 665,420 +0.21(+1.80%)
Aug 28, 2019 11.38 11.71 11.23 11.69 791,776 +0.33(+2.90%)
Aug 27, 2019 11.64 11.79 11.33 11.36 1,010,082 -0.18(-1.56%)
Aug 26, 2019 11.85 11.89 11.41 11.54 733,931 -0.14(-1.20%)
Aug 23, 2019 12.15 12.20 11.64 11.68 909,900 -0.60(-4.89%)
Aug 22, 2019 12.44 12.62 12.27 12.28 906,670 -0.10(-0.81%)
Aug 21, 2019 11.97 12.49 11.96 12.38 1,289,131 +0.58(+4.92%)
Aug 20, 2019 12.05 12.14 11.66 11.80 1,186,868 -0.04(-0.34%)
Aug 19, 2019 11.67 11.91 11.62 11.84 1,026,596 +0.45(+3.95%)
Aug 16, 2019 10.95 11.46 10.95 11.39 760,100 +0.50(+4.59%)
Aug 15, 2019 10.74 11.07 10.61 10.89 1,186,977 +0.19(+1.78%)
Aug 14, 2019 10.97 11.03 10.67 10.70 1,307,136 -0.39(-3.52%)
Aug 13, 2019 10.87 11.35 10.80 11.09 957,476 +0.25(+2.31%)
Aug 12, 2019 10.77 11.01 10.64 10.84 866,147 -0.04(-0.37%)
Aug 09, 2019 11.31 11.31 10.79 10.88 1,181,200 -0.46(-4.06%)
Aug 08, 2019 10.94 11.62 10.94 11.34 1,333,674 +0.44(+4.04%)
Aug 07, 2019 10.57 11.17 10.57 10.90 1,512,561 +0.15(+1.40%)
Aug 06, 2019 10.71 10.78 10.45 10.75 2,259,511 +0.16(+1.51%)
Aug 05, 2019 10.57 10.73 9.910 10.59 2,916,594 -0.39(-3.55%)
Aug 02, 2019 11.00 11.05 10.83 10.98 1,680,300 -0.02(-0.18%)
Aug 01, 2019 11.36 11.45 10.81 11.00 3,009,062 -0.45(-3.93%)
Jul 31, 2019 11.19 11.86 10.97 11.45 1,792,131 +0.27(+2.42%)
Jul 30, 2019 10.98 11.19 10.81 11.18 1,233,155 +0.08(+0.72%)
Jul 29, 2019 11.36 11.37 11.08 11.10 628,023 -0.26(-2.29%)
Jul 26, 2019 11.15 11.42 10.92 11.36 870,100 +0.23(+2.07%)
Jul 25, 2019 11.65 11.65 11.07 11.13 857,700 -0.29(-2.54%)
Jul 24, 2019 11.07 11.58 11.07 11.42 1,511,820 +0.27(+2.42%)
Jul 23, 2019 10.66 11.15 10.60 11.15 1,848,016 +0.58(+5.49%)
Jul 22, 2019 10.66 10.78 10.46 10.57 1,226,234 -0.07(-0.66%)
Jul 19, 2019 10.71 10.76 10.54 10.64 684,200 -0.02(-0.19%)
Jul 18, 2019 10.90 10.99 10.63 10.66 831,255 -0.26(-2.38%)
Jul 17, 2019 11.28 11.35 10.79 10.92 1,072,228 -0.42(-3.70%)
Jul 16, 2019 11.37 11.48 11.32 11.34 840,351 -0.02(-0.18%)
Jul 15, 2019 11.44 11.44 11.30 11.36 626,214 -0.06(-0.53%)
Jul 12, 2019 11.14 11.47 11.14 11.42 609,000 +0.31(+2.79%)
Jul 11, 2019 11.26 11.39 10.97 11.11 920,689 -0.17(-1.51%)
Jul 10, 2019 11.59 11.65 11.25 11.28 603,038 -0.22(-1.91%)
Jul 09, 2019 11.39 11.55 11.31 11.50 1,338,755 -0.01(-0.09%)
Jul 08, 2019 11.43 11.59 11.38 11.51 767,750 -0.01(-0.09%)
Jul 05, 2019 11.41 11.58 11.29 11.52 828,700 -0.01(-0.09%)
Jul 03, 2019 11.53 11.65 11.39 11.53 478,500 +0.05(+0.44%)
Jul 02, 2019 11.43 11.52 11.24 11.48 1,007,439 -0.01(-0.09%)
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.