Graftech International Ltd (NY: EAF )

10.51 USD -1.10 (-9.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.36 14.37 14.00 14.09 487,000 -0.40(-2.76%)
Nov 27, 2019 14.19 14.49 14.00 14.49 1,362,700 +0.28(+1.97%)
Nov 26, 2019 14.08 14.39 13.91 14.21 1,410,522 +0.08(+0.57%)
Nov 25, 2019 14.62 14.63 13.69 14.13 2,919,232 -0.37(-2.55%)
Nov 22, 2019 14.51 14.76 14.23 14.50 2,823,500 +0.07(+0.49%)
Nov 21, 2019 13.96 14.61 13.81 14.43 3,698,751 +0.56(+4.04%)
Nov 20, 2019 14.44 14.84 13.86 13.87 3,325,264 -0.41(-2.87%)
Nov 19, 2019 13.68 14.59 13.67 14.28 4,829,156 +0.63(+4.62%)
Nov 18, 2019 13.74 13.85 13.55 13.65 1,641,253 -0.18(-1.30%)
Nov 15, 2019 13.48 14.10 13.48 13.83 3,164,200 +0.43(+3.21%)
Nov 14, 2019 13.48 13.72 13.28 13.40 805,878 -0.09(-0.67%)
Nov 13, 2019 13.60 13.80 13.47 13.49 1,998,755 -0.27(-1.96%)
Nov 12, 2019 13.25 14.15 13.25 13.76 2,532,641 +0.53(+4.01%)
Nov 11, 2019 12.85 13.50 12.32 13.23 3,497,449 +0.28(+2.16%)
Nov 08, 2019 11.75 12.96 11.74 12.95 2,198,000 +1.21(+10.31%)
Nov 07, 2019 12.33 12.60 11.31 11.74 4,231,910 -0.93(-7.34%)
Nov 06, 2019 13.04 13.06 12.58 12.67 1,432,584 -0.43(-3.28%)
Nov 05, 2019 13.09 13.46 12.95 13.10 1,160,088 +0.05(+0.38%)
Nov 04, 2019 12.41 13.11 12.31 13.05 1,119,973 +0.78(+6.36%)
Nov 01, 2019 12.16 12.44 12.14 12.27 857,900 +0.19(+1.57%)
Oct 31, 2019 12.68 12.71 11.98 12.08 1,084,031 -0.63(-4.96%)
Oct 30, 2019 12.67 12.87 12.54 12.71 800,179 +0.04(+0.32%)
Oct 29, 2019 12.66 12.86 12.60 12.67 1,275,761 -0.08(-0.63%)
Oct 28, 2019 12.43 12.90 12.41 12.75 986,373 +0.44(+3.57%)
Oct 25, 2019 12.33 12.67 12.23 12.31 1,484,700 -0.11(-0.89%)
Oct 24, 2019 12.37 12.57 12.02 12.42 1,064,700 +0.17(+1.39%)
Oct 23, 2019 12.00 12.34 11.53 12.25 1,693,677 +0.32(+2.68%)
Oct 22, 2019 11.61 12.27 11.52 11.93 1,857,969 +0.35(+3.02%)
Oct 21, 2019 11.58 11.80 11.44 11.58 1,104,604 +0.16(+1.40%)
Oct 18, 2019 11.32 11.51 11.21 11.42 1,127,400 +0.10(+0.88%)
Oct 17, 2019 11.10 11.55 11.06 11.32 1,505,015 +0.29(+2.63%)
Oct 16, 2019 11.39 11.55 10.95 11.03 1,912,118 -0.55(-4.75%)
Oct 15, 2019 11.45 11.64 11.00 11.58 943,997 +0.13(+1.14%)
Oct 14, 2019 11.32 11.70 11.17 11.45 868,830 +0.09(+0.79%)
Oct 11, 2019 11.36 11.75 11.00 11.36 2,676,200 +0.22(+1.97%)
Oct 10, 2019 11.53 11.58 10.98 11.14 4,626,097 -0.42(-3.63%)
Oct 09, 2019 11.67 11.72 11.42 11.56 1,442,725 +0.02(+0.17%)
Oct 08, 2019 12.10 12.15 11.50 11.54 1,305,688 -0.65(-5.33%)
Oct 07, 2019 12.37 12.49 12.16 12.19 1,381,087 -0.18(-1.46%)
Oct 04, 2019 12.19 12.40 12.10 12.37 577,000 +0.17(+1.39%)
Oct 03, 2019 12.19 12.40 12.00 12.20 995,057 -0.11(-0.89%)
Oct 02, 2019 12.55 12.59 12.18 12.31 939,286 -0.42(-3.30%)
Oct 01, 2019 12.93 13.11 12.57 12.73 895,561 -0.07(-0.55%)
Sep 30, 2019 12.81 12.94 12.67 12.80 1,125,428 +0.01(+0.08%)
Sep 27, 2019 13.12 13.13 12.43 12.79 1,679,400 -0.24(-1.84%)
Sep 26, 2019 13.46 13.60 12.92 13.03 994,062 -0.49(-3.62%)
Sep 25, 2019 12.80 13.56 12.80 13.52 1,577,566 +0.67(+5.21%)
Sep 24, 2019 13.12 13.17 12.70 12.85 1,498,571 -0.25(-1.91%)
Sep 23, 2019 13.18 13.30 13.06 13.10 1,374,566 -0.18(-1.36%)
Sep 20, 2019 13.42 13.58 13.11 13.28 1,450,400 -0.15(-1.12%)
Sep 19, 2019 13.51 13.65 13.38 13.43 1,229,183 -0.05(-0.37%)
Sep 18, 2019 13.23 13.52 13.15 13.48 1,133,590 +0.18(+1.35%)
Sep 17, 2019 13.31 13.35 13.02 13.30 1,415,765 -0.11(-0.82%)
Sep 16, 2019 13.46 13.57 13.36 13.41 1,154,975 -0.12(-0.89%)
Sep 13, 2019 13.40 13.66 13.21 13.53 1,185,900 +0.05(+0.37%)
Sep 12, 2019 13.63 13.63 13.20 13.48 1,586,105 -0.16(-1.17%)
Sep 11, 2019 13.63 13.85 13.47 13.64 1,656,114 +0.12(+0.89%)
Sep 10, 2019 13.27 13.67 13.01 13.52 2,222,201 +0.28(+2.11%)
Sep 09, 2019 13.04 13.51 13.04 13.24 1,978,286 +0.29(+2.24%)
Sep 06, 2019 13.13 13.19 12.92 12.95 1,188,300 -0.16(-1.22%)
Sep 05, 2019 12.90 13.11 12.71 13.11 1,392,262 +0.48(+3.80%)
Sep 04, 2019 12.13 12.65 12.09 12.63 1,243,536 +0.63(+5.25%)
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.