Graftech International Ltd (NY: EAF )

7.965 USD +0.095 (+1.21%)
Streaming Delayed Price Updated: 1:17 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 8.130 8.130 7.830 7.870 754,400 -0.21(-2.60%)
Nov 25, 2020 8.020 8.190 7.915 8.080 1,614,100 -0.03(-0.37%)
Nov 24, 2020 7.870 8.240 7.780 8.110 1,702,066 +0.34(+4.38%)
Nov 23, 2020 7.610 7.790 7.550 7.770 1,266,435 +0.28(+3.74%)
Nov 20, 2020 7.480 7.540 7.310 7.490 1,150,100 -0.02(-0.27%)
Nov 19, 2020 7.760 7.840 7.440 7.510 1,584,575 -0.25(-3.22%)
Nov 18, 2020 8.300 8.380 7.750 7.760 1,430,421 -0.52(-6.28%)
Nov 17, 2020 8.050 8.290 7.980 8.280 1,590,096 +0.09(+1.10%)
Nov 16, 2020 8.020 8.220 7.990 8.190 1,055,066 +0.40(+5.13%)
Nov 13, 2020 7.680 7.790 7.500 7.790 1,064,800 +0.18(+2.37%)
Nov 12, 2020 8.120 8.170 7.480 7.610 1,661,977 -0.59(-7.20%)
Nov 11, 2020 7.980 8.220 7.825 8.200 2,037,445 +0.24(+3.02%)
Nov 10, 2020 7.350 7.990 7.350 7.960 1,253,793 +0.58(+7.86%)
Nov 09, 2020 7.260 7.530 7.180 7.380 1,825,722 +0.50(+7.27%)
Nov 06, 2020 6.610 6.980 6.610 6.880 1,156,900 +0.31(+4.72%)
Nov 05, 2020 6.290 6.620 6.280 6.570 1,048,254 +0.35(+5.63%)
Nov 04, 2020 6.320 6.380 5.870 6.220 2,177,323 -0.16(-2.51%)
Nov 03, 2020 7.000 7.134 6.280 6.380 2,261,189 -0.48(-7.00%)
Nov 02, 2020 6.900 7.020 6.780 6.860 883,010 +0.11(+1.63%)
Oct 30, 2020 6.750 6.865 6.630 6.750 1,041,300 -0.02(-0.30%)
Oct 29, 2020 6.520 6.780 6.480 6.770 815,398 +0.18(+2.73%)
Oct 28, 2020 6.700 6.880 6.560 6.590 1,137,215 -0.30(-4.35%)
Oct 27, 2020 7.150 7.190 6.885 6.890 994,383 -0.30(-4.17%)
Oct 26, 2020 7.260 7.285 6.990 7.190 1,034,477 -0.21(-2.84%)
Oct 23, 2020 7.120 7.410 7.060 7.400 1,029,400 +0.35(+4.96%)
Oct 22, 2020 6.970 7.130 6.910 7.050 806,483 +0.11(+1.59%)
Oct 21, 2020 6.940 7.115 6.905 6.940 574,074 -0.02(-0.29%)
Oct 20, 2020 7.050 7.160 6.950 6.960 665,959 +0.01(+0.14%)
Oct 19, 2020 7.140 7.165 6.925 6.950 1,308,588 -0.14(-1.97%)
Oct 16, 2020 7.370 7.470 7.080 7.090 915,900 -0.30(-4.06%)
Oct 15, 2020 7.240 7.420 6.965 7.390 1,273,196 -0.02(-0.27%)
Oct 14, 2020 7.230 7.505 7.105 7.410 1,765,350 +0.20(+2.77%)
Oct 13, 2020 7.330 7.450 7.170 7.210 856,629 -0.18(-2.44%)
Oct 12, 2020 7.300 7.435 7.165 7.390 629,728 +0.09(+1.23%)
Oct 09, 2020 7.490 7.570 7.280 7.300 759,400 -0.11(-1.48%)
Oct 08, 2020 7.400 7.465 7.250 7.410 2,836,005 +0.02(+0.27%)
Oct 07, 2020 7.310 7.560 7.290 7.390 1,495,971 +0.22(+3.07%)
Oct 06, 2020 7.280 7.500 7.160 7.170 1,260,344 -0.03(-0.42%)
Oct 05, 2020 7.110 7.340 7.100 7.200 2,144,245 +0.15(+2.13%)
Oct 02, 2020 6.810 7.220 6.750 7.050 1,156,000 +0.10(+1.44%)
Oct 01, 2020 6.890 7.030 6.860 6.950 970,525 +0.11(+1.61%)
Sep 30, 2020 7.120 7.270 6.820 6.840 1,429,010 -0.30(-4.20%)
Sep 29, 2020 7.380 7.420 7.110 7.140 870,176 -0.24(-3.25%)
Sep 28, 2020 7.300 7.520 7.300 7.380 1,302,624 +0.21(+2.93%)
Sep 25, 2020 7.080 7.230 7.035 7.170 952,300 +0.05(+0.70%)
Sep 24, 2020 7.150 7.280 6.955 7.120 1,005,388 -0.02(-0.28%)
Sep 23, 2020 7.300 7.480 7.090 7.140 1,281,526 -0.20(-2.72%)
Sep 22, 2020 7.700 7.740 7.330 7.340 1,445,948 -0.34(-4.43%)
Sep 21, 2020 8.000 8.100 7.590 7.680 2,623,160 -0.54(-6.57%)
Sep 18, 2020 7.880 8.280 7.700 8.220 4,782,900 +0.33(+4.18%)
Sep 17, 2020 7.340 8.040 7.270 7.890 3,692,587 +0.48(+6.48%)
Sep 16, 2020 6.960 7.515 6.950 7.410 2,310,957 +0.45(+6.47%)
Sep 15, 2020 6.970 7.200 6.910 6.960 2,965,284 +0.07(+1.02%)
Sep 14, 2020 6.350 6.930 6.350 6.890 2,365,725 +0.60(+9.54%)
Sep 11, 2020 6.180 6.400 6.122 6.290 1,013,900 +0.15(+2.44%)
Sep 10, 2020 6.360 6.460 6.130 6.140 1,719,637 -0.21(-3.31%)
Sep 09, 2020 6.450 6.520 6.170 6.350 2,474,290 -0.06(-0.94%)
Sep 08, 2020 6.430 6.600 6.400 6.410 1,340,035 -0.19(-2.88%)
Sep 04, 2020 6.660 6.870 6.555 6.600 800,700 +0.10(+1.54%)
Sep 03, 2020 6.720 6.910 6.450 6.500 1,363,955 -0.22(-3.27%)
Sep 02, 2020 6.610 6.760 6.510 6.720 1,140,275 +0.08(+1.20%)
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.