Graftech International Ltd (NY: EAF )

12.05 USD +0.11 (+0.92%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.09 12.27 11.74 11.83 3,822,800 -0.26(-2.15%)
Feb 25, 2021 12.77 13.04 12.01 12.09 4,177,182 -0.66(-5.18%)
Feb 24, 2021 12.46 12.91 12.24 12.75 2,521,247 +0.18(+1.43%)
Feb 23, 2021 12.51 12.81 12.17 12.57 2,559,068 -0.06(-0.48%)
Feb 22, 2021 12.42 12.84 12.30 12.63 1,816,890 +0.17(+1.36%)
Feb 19, 2021 12.16 12.60 12.14 12.46 1,259,900 +0.39(+3.23%)
Feb 18, 2021 12.29 12.48 11.96 12.07 1,625,642 -0.24(-1.95%)
Feb 17, 2021 12.64 12.75 11.98 12.31 1,680,754 -0.36(-2.84%)
Feb 16, 2021 12.25 12.76 12.21 12.67 2,980,202 +0.66(+5.50%)
Feb 12, 2021 12.23 12.43 11.97 12.01 1,788,800 -0.30(-2.44%)
Feb 11, 2021 12.39 12.56 12.06 12.31 1,658,717 -0.07(-0.57%)
Feb 10, 2021 12.60 12.79 12.21 12.38 2,620,139 -0.12(-0.96%)
Feb 09, 2021 11.92 12.51 11.77 12.50 3,666,654 +0.75(+6.38%)
Feb 08, 2021 11.08 11.75 11.05 11.75 3,834,373 +0.75(+6.82%)
Feb 05, 2021 10.38 11.12 10.20 11.00 2,425,600 +0.72(+7.00%)
Feb 04, 2021 10.37 10.46 10.12 10.28 3,118,028 +0.16(+1.58%)
Feb 03, 2021 9.970 10.14 9.910 10.12 1,888,238 +0.34(+3.48%)
Feb 02, 2021 9.700 9.870 9.530 9.780 3,255,775 +0.23(+2.41%)
Feb 01, 2021 9.810 9.920 9.530 9.550 2,648,953 -0.15(-1.55%)
Jan 29, 2021 10.40 10.47 9.660 9.700 2,101,600 -0.60(-5.83%)
Jan 28, 2021 10.37 10.46 10.03 10.30 1,987,302 +0.02(+0.19%)
Jan 27, 2021 10.39 10.76 10.19 10.28 2,209,310 -0.37(-3.47%)
Jan 26, 2021 10.71 10.76 10.52 10.65 2,275,057 +0.08(+0.76%)
Jan 25, 2021 10.54 10.90 10.47 10.57 2,940,296 -0.02(-0.19%)
Jan 22, 2021 10.64 10.84 10.44 10.59 1,086,600 -0.26(-2.40%)
Jan 21, 2021 10.83 10.90 10.48 10.85 2,480,958 +0.02(+0.18%)
Jan 20, 2021 10.80 10.94 10.73 10.83 2,234,394 +0.12(+1.12%)
Jan 19, 2021 10.70 10.80 10.52 10.71 3,062,208 +0.20(+1.90%)
Jan 15, 2021 10.50 10.74 10.18 10.51 8,128,600 -1.10(-9.47%)
Jan 14, 2021 11.64 11.75 11.51 11.61 2,502,424 +0.04(+0.35%)
Jan 13, 2021 11.85 11.93 11.53 11.57 1,412,489 -0.29(-2.45%)
Jan 12, 2021 11.80 12.00 11.57 11.86 1,150,304 +0.13(+1.11%)
Jan 11, 2021 11.44 11.80 11.27 11.73 1,812,812 +0.07(+0.60%)
Jan 08, 2021 11.70 11.78 11.42 11.66 2,005,100 +0.17(+1.48%)
Jan 07, 2021 11.63 11.83 11.36 11.49 1,807,435 +0.06(+0.52%)
Jan 06, 2021 11.00 11.65 11.00 11.43 2,423,091 +0.57(+5.25%)
Jan 05, 2021 10.57 11.00 10.56 10.86 1,734,395 +0.35(+3.33%)
Jan 04, 2021 10.77 10.98 10.05 10.51 1,796,027 -0.15(-1.41%)
Dec 31, 2020 10.66 10.66 10.66 2,082,352 +0.27(+2.60%)
Dec 30, 2020 9.640 10.48 9.620 10.39 2,082,352 +0.66(+6.78%)
Dec 29, 2020 9.700 9.950 9.600 9.730 1,525,305 +0.05(+0.52%)
Dec 28, 2020 9.240 9.770 9.230 9.680 2,440,876 +0.58(+6.37%)
Dec 24, 2020 9.050 9.120 8.780 9.100 634,300 +0.16(+1.79%)
Dec 23, 2020 8.670 8.995 8.670 8.940 1,575,209 +0.34(+3.95%)
Dec 22, 2020 8.740 8.810 8.540 8.600 1,557,844 -0.06(-0.69%)
Dec 21, 2020 8.500 8.720 8.370 8.660 1,739,317 -0.06(-0.69%)
Dec 18, 2020 9.080 9.090 8.635 8.720 2,609,400 -0.35(-3.86%)
Dec 17, 2020 9.190 9.410 9.035 9.070 1,625,286 -0.07(-0.77%)
Dec 16, 2020 9.400 9.430 8.772 9.140 2,840,842 -0.16(-1.72%)
Dec 15, 2020 9.170 9.380 8.880 9.300 5,432,596 -0.35(-3.63%)
Dec 14, 2020 9.930 10.02 9.620 9.650 2,143,052 -0.13(-1.33%)
Dec 11, 2020 9.800 9.930 9.640 9.780 1,416,800 -0.16(-1.61%)
Dec 10, 2020 9.710 10.03 9.655 9.940 1,300,111 +0.14(+1.43%)
Dec 09, 2020 10.34 10.37 9.630 9.800 3,160,182 -0.47(-4.58%)
Dec 08, 2020 9.580 10.28 9.570 10.27 2,198,093 +0.60(+6.20%)
Dec 07, 2020 9.860 10.05 9.590 9.670 2,610,854 -0.19(-1.93%)
Dec 04, 2020 9.650 9.950 9.340 9.860 3,020,700 +0.31(+3.25%)
Dec 03, 2020 8.640 9.600 8.520 9.550 6,781,709 +0.92(+10.66%)
Dec 02, 2020 8.000 8.630 7.860 8.630 2,401,311 +0.57(+7.07%)
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.