Graftech International Ltd (NY: EAF )

5.128 -0.062 (-1.20%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.919 6.919 6.602 6.760 937,208 -0.24(-3.39%)
May 28, 2020 7.235 7.284 6.904 6.998 913,579 -0.24(-3.28%)
May 27, 2020 7.028 7.274 6.781 7.235 1,463,250 +0.38(+5.47%)
May 26, 2020 6.643 6.998 6.643 6.860 927,792 +0.49(+7.75%)
May 22, 2020 6.574 6.578 6.198 6.366 782,664 -0.23(-3.44%)
May 21, 2020 6.603 6.840 6.534 6.593 897,123 -0.08(-1.18%)
May 20, 2020 6.495 6.845 6.495 6.672 1,098,278 +0.24(+3.68%)
May 19, 2020 6.495 6.810 6.282 6.435 1,195,386 -0.08(-1.21%)
May 18, 2020 5.981 6.574 5.942 6.514 1,737,594 +0.73(+12.63%)
May 15, 2020 5.675 5.843 5.488 5.784 2,481,326 -0.12(-2.01%)
May 14, 2020 5.873 6.189 5.690 5.902 3,207,811 -0.12(-1.97%)
May 13, 2020 6.179 6.297 5.912 6.021 1,751,783 -0.16(-2.56%)
May 12, 2020 6.692 6.820 6.154 6.179 2,177,250 -0.48(-7.26%)
May 11, 2020 7.116 7.136 6.613 6.662 1,477,473 -0.57(-7.91%)
May 08, 2020 6.801 7.294 6.712 7.235 1,469,687 +0.53(+7.95%)
May 07, 2020 6.613 6.958 6.564 6.702 1,659,262 +0.14(+2.11%)
May 06, 2020 7.037 7.304 6.455 6.564 4,633,347 -1.25(-16.04%)
May 05, 2020 7.827 8.143 7.768 7.817 1,451,005 +0.03(+0.38%)
May 04, 2020 7.679 7.866 7.501 7.788 1,042,554 -0.08(-1.00%)
May 01, 2020 7.817 7.866 7.600 7.866 1,157,634 -0.15(-1.85%)
Apr 30, 2020 8.291 8.390 7.945 8.015 786,946 -0.47(-5.58%)
Apr 29, 2020 8.094 8.612 8.089 8.488 1,200,507 +0.60(+7.63%)
Apr 28, 2020 7.669 7.995 7.610 7.886 1,197,782 +0.37(+4.86%)
Apr 27, 2020 7.324 7.679 7.284 7.521 1,330,862 +0.24(+3.25%)
Apr 24, 2020 7.422 7.472 6.978 7.284 1,482,352 +0.00(+0.00%)
Apr 23, 2020 7.136 7.531 7.136 7.284 907,771 +0.19(+2.64%)
Apr 22, 2020 7.195 7.264 6.919 7.097 845,600 +0.07(+0.98%)
Apr 21, 2020 6.988 7.111 6.722 7.028 1,224,202 -0.16(-2.20%)
Apr 20, 2020 7.156 7.561 7.037 7.185 1,215,940 -0.20(-2.67%)
Apr 17, 2020 7.561 7.749 7.304 7.383 1,181,545 +0.10(+1.35%)
Apr 16, 2020 7.097 7.304 6.820 7.284 1,720,221 +0.20(+2.79%)
Apr 15, 2020 7.699 7.886 7.008 7.087 1,603,385 -0.96(-11.90%)
Apr 14, 2020 8.380 8.528 7.926 8.044 2,498,606 -0.13(-1.57%)
Apr 13, 2020 8.548 8.567 7.936 8.172 958,113 -0.42(-4.94%)
Apr 09, 2020 8.449 9.090 8.395 8.597 1,113,562 +0.16(+1.87%)
Apr 08, 2020 7.896 8.567 7.827 8.439 1,813,485 +0.68(+8.78%)
Apr 07, 2020 7.896 8.172 7.709 7.758 1,382,027 +0.15(+1.95%)
Apr 06, 2020 7.274 7.689 7.057 7.610 1,597,037 +0.69(+9.99%)
Apr 03, 2020 7.294 7.432 6.850 6.919 1,706,361 -0.45(-6.16%)
Apr 02, 2020 7.146 7.906 7.126 7.373 1,387,771 +0.09(+1.22%)
Apr 01, 2020 7.630 7.827 7.205 7.284 1,386,827 -0.73(-9.11%)
Mar 31, 2020 8.222 8.311 7.679 8.015 3,025,180 -0.23(-2.75%)
Mar 30, 2020 8.103 8.409 7.758 8.242 3,392,729 +0.08(+0.97%)
Mar 27, 2020 7.797 8.390 7.679 8.163 2,008,789 -0.05(-0.60%)
Mar 26, 2020 7.521 8.261 7.028 8.212 2,351,042 +0.67(+8.90%)
Mar 25, 2020 7.403 7.807 7.136 7.541 2,361,791 +0.06(+0.79%)
Mar 24, 2020 6.574 7.610 6.574 7.482 3,331,799 +1.40(+23.05%)
Mar 23, 2020 6.652 6.968 5.932 6.080 1,854,309 -0.81(-11.75%)
Mar 20, 2020 8.103 8.143 6.534 6.889 2,992,363 -1.21(-14.98%)
Mar 19, 2020 8.271 8.824 7.886 8.103 2,345,017 -0.31(-3.64%)
Mar 18, 2020 7.403 8.419 6.879 8.409 3,213,131 +0.51(+6.50%)
Mar 17, 2020 6.623 8.192 6.495 7.896 3,889,936 +1.40(+21.58%)
Mar 16, 2020 5.725 6.662 5.636 6.495 2,225,312 +0.08(+1.23%)
Mar 13, 2020 6.633 6.633 5.875 6.416 1,996,428 +0.25(+4.00%)
Mar 12, 2020 6.524 6.603 5.823 6.169 2,862,580 -0.68(-9.94%)
Mar 11, 2020 7.235 7.294 6.761 6.850 2,896,237 -0.65(-8.68%)
Mar 10, 2020 7.501 7.733 7.126 7.501 3,633,523 +0.34(+4.68%)
Mar 09, 2020 6.939 7.274 6.810 7.166 3,925,453 -0.49(-6.44%)
Mar 06, 2020 7.630 7.916 7.472 7.659 1,989,741 -0.24(-3.00%)
Mar 05, 2020 7.985 8.054 7.788 7.896 1,833,582 -0.35(-4.19%)
Mar 04, 2020 8.242 8.330 7.936 8.242 1,885,328 +0.15(+1.83%)
Mar 03, 2020 8.439 8.716 7.960 8.094 3,312,013 -0.39(-4.65%)
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.