Graftech International Ltd (NY: EAF )

5.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.047 7.196 6.750 6.770 1,443,727 -0.30(-4.20%)
Sep 29, 2020 7.305 7.344 7.038 7.067 879,138 -0.24(-3.25%)
Sep 28, 2020 7.226 7.443 7.226 7.305 1,316,040 +0.21(+2.93%)
Sep 25, 2020 7.008 7.156 6.963 7.097 962,107 +0.05(+0.70%)
Sep 24, 2020 7.077 7.206 6.884 7.047 1,015,742 -0.02(-0.28%)
Sep 23, 2020 7.226 7.404 7.018 7.067 1,294,724 -0.20(-2.72%)
Sep 22, 2020 7.622 7.661 7.255 7.265 1,460,840 -0.34(-4.43%)
Sep 21, 2020 7.918 8.017 7.513 7.602 2,650,176 -0.53(-6.57%)
Sep 18, 2020 7.800 8.196 7.622 8.136 4,832,160 +0.33(+4.18%)
Sep 17, 2020 7.265 7.958 7.196 7.810 3,730,617 +0.48(+6.48%)
Sep 16, 2020 6.889 7.438 6.879 7.334 2,334,758 +0.45(+6.47%)
Sep 15, 2020 6.899 7.127 6.840 6.889 2,995,824 +0.07(+1.02%)
Sep 14, 2020 6.285 6.859 6.285 6.820 2,390,090 +0.59(+9.54%)
Sep 11, 2020 6.117 6.335 6.060 6.226 1,024,342 +0.15(+2.44%)
Sep 10, 2020 6.295 6.394 6.068 6.077 1,737,348 -0.21(-3.31%)
Sep 09, 2020 6.384 6.454 6.107 6.285 2,499,773 -0.06(-0.94%)
Sep 08, 2020 6.364 6.533 6.335 6.345 1,353,836 -0.19(-2.88%)
Sep 04, 2020 6.592 6.800 6.488 6.533 808,946 +0.10(+1.54%)
Sep 03, 2020 6.651 6.840 6.384 6.434 1,378,002 -0.22(-3.27%)
Sep 02, 2020 6.543 6.691 6.444 6.651 1,152,019 +0.08(+1.20%)
Sep 01, 2020 6.523 6.691 6.444 6.572 1,060,294 -0.02(-0.30%)
Aug 31, 2020 6.859 6.859 6.543 6.592 1,404,665 -0.33(-4.72%)
Aug 28, 2020 6.849 7.057 6.706 6.919 2,703,459 +0.15(+2.19%)
Aug 27, 2020 6.731 6.800 6.592 6.770 1,436,284 +0.02(+0.29%)
Aug 26, 2020 6.711 6.919 6.592 6.750 1,713,523 +0.01(+0.15%)
Aug 25, 2020 6.681 7.084 6.642 6.741 2,146,894 +0.12(+1.79%)
Aug 24, 2020 6.543 6.657 6.429 6.622 1,490,381 +0.11(+1.67%)
Aug 21, 2020 6.622 6.696 6.424 6.513 1,381,074 -0.10(-1.49%)
Aug 20, 2020 6.849 6.919 6.602 6.612 1,152,024 -0.36(-5.11%)
Aug 19, 2020 7.106 7.255 6.948 6.968 1,119,565 -0.15(-2.08%)
Aug 18, 2020 6.988 7.176 6.810 7.116 1,551,601 +0.11(+1.55%)
Aug 17, 2020 7.235 7.324 6.978 7.007 2,049,590 -0.19(-2.61%)
Aug 14, 2020 6.889 7.304 6.859 7.195 876,299 +0.21(+2.97%)
Aug 13, 2020 6.899 7.037 6.780 6.988 2,272,101 +0.08(+1.14%)
Aug 12, 2020 7.067 7.205 6.839 6.909 2,430,735 -0.09(-1.27%)
Aug 11, 2020 7.304 7.324 6.978 6.998 2,250,095 -0.20(-2.75%)
Aug 10, 2020 7.037 7.215 6.978 7.195 1,167,994 +0.20(+2.82%)
Aug 07, 2020 6.760 7.087 6.760 6.998 2,024,564 +0.24(+3.51%)
Aug 06, 2020 6.919 7.176 6.652 6.760 2,013,300 +0.36(+5.56%)
Aug 05, 2020 6.276 6.523 6.148 6.405 1,777,224 +0.26(+4.18%)
Aug 04, 2020 6.157 6.236 5.960 6.148 1,463,437 -0.10(-1.58%)
Aug 03, 2020 6.029 6.355 6.019 6.246 1,328,766 +0.25(+4.12%)
Jul 31, 2020 6.029 6.088 5.861 5.999 1,475,776 -0.02(-0.33%)
Jul 30, 2020 5.950 6.029 5.881 6.019 1,438,802 +0.00(+0.00%)
Jul 29, 2020 6.157 6.237 5.970 6.019 2,007,974 -0.16(-2.56%)
Jul 28, 2020 6.405 6.513 6.157 6.177 1,689,982 -0.27(-4.14%)
Jul 27, 2020 6.306 6.581 6.296 6.444 1,225,932 +0.10(+1.56%)
Jul 24, 2020 6.237 6.468 6.237 6.345 2,436,964 +0.06(+0.94%)
Jul 23, 2020 6.602 6.721 5.940 6.286 4,038,597 -0.43(-6.47%)
Jul 22, 2020 6.938 7.116 6.612 6.721 4,448,833 -0.24(-3.41%)
Jul 21, 2020 7.264 7.403 6.958 6.958 1,926,760 -0.15(-2.09%)
Jul 20, 2020 7.413 7.581 7.077 7.106 1,759,108 -0.35(-4.64%)
Jul 17, 2020 7.798 7.867 7.413 7.452 1,341,311 -0.29(-3.70%)
Jul 16, 2020 7.136 7.966 7.136 7.739 6,914,626 +0.53(+7.41%)
Jul 15, 2020 7.462 7.512 7.067 7.205 1,871,399 -0.06(-0.82%)
Jul 14, 2020 7.304 7.344 7.190 7.264 1,451,358 -0.05(-0.68%)
Jul 13, 2020 7.452 7.521 7.304 7.314 3,748,013 +0.01(+0.14%)
Jul 10, 2020 7.215 7.334 7.176 7.304 1,493,482 +0.11(+1.51%)
Jul 09, 2020 7.610 7.620 7.136 7.195 1,064,005 -0.31(-4.08%)
Jul 08, 2020 7.432 7.566 7.383 7.502 707,556 +0.07(+0.93%)
Jul 07, 2020 7.788 7.828 7.408 7.432 775,191 -0.47(-6.00%)
Jul 06, 2020 7.956 8.075 7.719 7.907 754,782 +0.18(+2.30%)
Jul 02, 2020 7.808 8.092 7.665 7.729 781,293 +0.12(+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.