Graftech International Ltd (NY: EAF )

10.28 USD -0.37 (-3.47%)
Official Closing Price Updated: 7:16 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.400 8.500 8.050 8.120 776,726 -0.48(-5.58%)
Apr 29, 2020 8.200 8.725 8.195 8.600 1,184,916 +0.61(+7.63%)
Apr 28, 2020 7.770 8.100 7.710 7.990 1,182,226 +0.37(+4.86%)
Apr 27, 2020 7.420 7.780 7.380 7.620 1,313,578 +0.24(+3.25%)
Apr 24, 2020 7.520 7.570 7.070 7.380 1,463,100 +0.00(+0.00%)
Apr 23, 2020 7.230 7.630 7.230 7.380 895,982 +0.19(+2.64%)
Apr 22, 2020 7.290 7.360 7.010 7.190 834,618 +0.07(+0.98%)
Apr 21, 2020 7.080 7.205 6.810 7.120 1,208,303 -0.16(-2.20%)
Apr 20, 2020 7.250 7.660 7.130 7.280 1,200,148 -0.20(-2.67%)
Apr 17, 2020 7.660 7.851 7.400 7.480 1,166,200 +0.10(+1.36%)
Apr 16, 2020 7.190 7.400 6.910 7.380 1,697,880 +0.20(+2.79%)
Apr 15, 2020 7.800 7.990 7.100 7.180 1,582,561 -0.97(-11.90%)
Apr 14, 2020 8.490 8.640 8.030 8.150 2,466,156 -0.13(-1.57%)
Apr 13, 2020 8.660 8.680 8.040 8.280 945,670 -0.43(-4.94%)
Apr 09, 2020 8.560 9.210 8.505 8.710 1,099,100 +0.16(+1.87%)
Apr 08, 2020 8.000 8.680 7.930 8.550 1,789,933 +0.69(+8.78%)
Apr 07, 2020 8.000 8.280 7.810 7.860 1,364,078 +0.15(+1.95%)
Apr 06, 2020 7.370 7.790 7.150 7.710 1,576,296 +0.70(+9.99%)
Apr 03, 2020 7.390 7.530 6.940 7.010 1,684,200 -0.46(-6.16%)
Apr 02, 2020 7.240 8.010 7.220 7.470 1,369,748 +0.09(+1.22%)
Apr 01, 2020 7.730 7.930 7.300 7.380 1,368,816 -0.74(-9.11%)
Mar 31, 2020 8.330 8.420 7.780 8.120 2,985,891 -0.23(-2.75%)
Mar 30, 2020 8.210 8.520 7.860 8.350 3,348,666 +0.08(+0.97%)
Mar 27, 2020 7.900 8.500 7.780 8.270 1,982,700 -0.05(-0.60%)
Mar 26, 2020 7.620 8.370 7.120 8.320 2,320,508 +0.68(+8.90%)
Mar 25, 2020 7.500 7.910 7.230 7.640 2,331,117 +0.06(+0.79%)
Mar 24, 2020 6.660 7.710 6.660 7.580 3,288,527 +1.42(+23.05%)
Mar 23, 2020 6.740 7.060 6.010 6.160 1,830,226 -0.82(-11.75%)
Mar 20, 2020 8.210 8.250 6.620 6.980 2,953,500 -1.23(-14.98%)
Mar 19, 2020 8.380 8.940 7.990 8.210 2,314,561 -0.31(-3.64%)
Mar 18, 2020 7.500 8.530 6.970 8.520 3,171,401 +0.52(+6.50%)
Mar 17, 2020 6.710 8.300 6.580 8.000 3,839,416 +1.42(+21.58%)
Mar 16, 2020 5.800 6.750 5.710 6.580 2,196,411 +0.08(+1.23%)
Mar 13, 2020 6.720 6.720 5.952 6.500 1,970,500 +0.25(+4.00%)
Mar 12, 2020 6.610 6.690 5.900 6.250 2,825,402 -0.69(-9.94%)
Mar 11, 2020 7.330 7.390 6.850 6.940 2,858,622 -0.66(-8.68%)
Mar 10, 2020 7.600 7.835 7.220 7.600 3,586,333 +0.34(+4.68%)
Mar 09, 2020 7.030 7.370 6.900 7.260 3,874,471 -0.50(-6.44%)
Mar 06, 2020 7.730 8.020 7.570 7.760 1,963,900 -0.24(-3.00%)
Mar 05, 2020 8.090 8.160 7.890 8.000 1,809,769 -0.35(-4.19%)
Mar 04, 2020 8.350 8.440 8.040 8.350 1,860,843 +0.15(+1.83%)
Mar 03, 2020 8.550 8.830 8.065 8.200 3,268,998 -0.40(-4.65%)
Mar 02, 2020 8.210 8.630 7.970 8.600 5,244,767 +0.44(+5.39%)
Feb 28, 2020 7.540 8.190 7.510 8.160 4,007,000 +0.36(+4.62%)
Feb 27, 2020 8.120 8.180 7.350 7.800 5,776,781 -0.53(-6.36%)
Feb 26, 2020 9.010 9.040 8.130 8.330 5,266,993 -0.68(-7.55%)
Feb 25, 2020 9.360 9.400 8.810 9.010 3,043,401 -0.33(-3.53%)
Feb 24, 2020 9.750 9.750 9.140 9.340 3,061,451 -0.59(-5.94%)
Feb 21, 2020 9.850 9.990 9.760 9.930 1,434,300 +0.03(+0.30%)
Feb 20, 2020 9.750 10.01 9.720 9.900 1,415,824 +0.10(+1.02%)
Feb 19, 2020 9.820 9.870 9.690 9.800 1,704,577 +0.03(+0.31%)
Feb 18, 2020 9.720 9.800 9.560 9.770 1,864,335 +0.02(+0.21%)
Feb 14, 2020 10.03 10.08 9.460 9.750 3,882,200 -0.32(-3.18%)
Feb 13, 2020 10.00 10.20 9.910 10.07 3,307,218 -0.25(-2.42%)
Feb 12, 2020 10.88 10.93 10.30 10.32 2,183,340 -0.45(-4.18%)
Feb 11, 2020 11.17 11.17 10.70 10.77 2,111,893 -0.38(-3.41%)
Feb 10, 2020 10.74 11.28 10.61 11.15 3,162,494 +0.40(+3.72%)
Feb 07, 2020 10.24 10.80 10.24 10.75 3,418,800 +0.53(+5.19%)
Feb 06, 2020 11.62 11.90 9.990 10.22 7,418,044 -1.17(-10.27%)
Feb 05, 2020 11.26 11.57 11.05 11.39 2,715,593 +0.35(+3.17%)
Feb 04, 2020 11.07 11.17 10.81 11.04 2,040,102 +0.17(+1.56%)
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.