Graftech International Ltd (NY: EAF )

12.41 USD +0.22 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.10 12.38 12.00 12.23 2,655,866 +0.32(+2.69%)
Mar 30, 2021 11.55 11.96 11.49 11.91 1,804,845 +0.38(+3.30%)
Mar 29, 2021 11.54 11.79 11.44 11.53 1,664,207 -0.15(-1.28%)
Mar 26, 2021 11.64 11.79 11.45 11.68 1,651,800 +0.15(+1.30%)
Mar 25, 2021 11.05 11.59 10.89 11.53 2,327,800 +0.31(+2.76%)
Mar 24, 2021 11.46 11.71 11.22 11.22 1,832,866 -0.04(-0.36%)
Mar 23, 2021 11.44 11.53 11.17 11.26 2,955,242 -0.29(-2.51%)
Mar 22, 2021 11.83 11.89 11.54 11.55 1,536,530 -0.28(-2.37%)
Mar 19, 2021 11.99 12.07 11.75 11.83 5,811,400 -0.17(-1.42%)
Mar 18, 2021 12.22 12.55 11.90 12.00 2,945,705 -0.32(-2.60%)
Mar 17, 2021 11.86 12.41 11.73 12.32 2,996,336 +0.42(+3.53%)
Mar 16, 2021 12.34 12.35 11.79 11.90 3,424,447 -0.41(-3.33%)
Mar 15, 2021 12.89 13.10 12.22 12.31 3,443,974 -0.61(-4.72%)
Mar 12, 2021 12.97 13.10 12.89 12.92 2,029,900 -0.07(-0.54%)
Mar 11, 2021 12.46 13.01 12.46 12.99 3,418,262 +0.67(+5.44%)
Mar 10, 2021 12.04 12.41 12.01 12.32 3,596,215 +0.34(+2.84%)
Mar 09, 2021 12.03 12.43 11.80 11.98 3,566,176 +0.15(+1.27%)
Mar 08, 2021 11.52 11.96 11.43 11.83 6,799,840 +0.34(+2.96%)
Mar 05, 2021 11.75 11.84 10.94 11.49 7,451,200 +0.01(+0.09%)
Mar 04, 2021 11.86 11.91 11.15 11.48 9,216,346 -0.04(-0.35%)
Mar 03, 2021 11.69 11.99 11.51 11.52 6,139,429 -0.05(-0.43%)
Mar 02, 2021 11.66 11.88 11.24 11.57 14,449,518 -0.87(-6.99%)
Mar 01, 2021 12.30 12.55 12.29 12.44 2,137,265 +0.61(+5.16%)
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 2,274,937 +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%)
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.