Graftech International Ltd (NY: EAF )

11.66 USD +0.13 (+1.17%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.010 8.120 7.740 7.980 1,337,722 -0.05(-0.62%)
Jun 29, 2020 7.610 8.130 7.567 8.030 1,325,466 +0.59(+7.93%)
Jun 26, 2020 7.500 7.530 7.320 7.440 1,079,500 -0.14(-1.85%)
Jun 25, 2020 7.350 7.600 7.260 7.580 992,174 +0.23(+3.13%)
Jun 24, 2020 7.740 7.750 7.310 7.350 896,978 -0.51(-6.49%)
Jun 23, 2020 7.840 7.940 7.640 7.860 974,290 +0.15(+1.95%)
Jun 22, 2020 7.880 7.880 7.485 7.710 1,092,055 -0.15(-1.91%)
Jun 19, 2020 8.120 8.150 7.705 7.860 1,064,000 -0.09(-1.13%)
Jun 18, 2020 7.430 7.960 7.360 7.950 747,712 +0.33(+4.33%)
Jun 17, 2020 7.940 7.970 7.600 7.620 665,411 -0.41(-5.11%)
Jun 16, 2020 8.320 8.390 7.920 8.030 1,098,958 +0.15(+1.90%)
Jun 15, 2020 7.390 8.000 7.378 7.880 1,889,189 +0.16(+2.07%)
Jun 12, 2020 7.970 8.230 7.550 7.720 1,332,000 +0.09(+1.18%)
Jun 11, 2020 8.060 8.140 7.620 7.630 916,432 -0.93(-10.86%)
Jun 10, 2020 8.210 8.790 8.210 8.560 1,143,599 +0.31(+3.76%)
Jun 09, 2020 8.520 8.630 8.160 8.250 1,414,548 -0.52(-5.93%)
Jun 08, 2020 8.970 9.040 8.650 8.770 1,742,063 -0.06(-0.68%)
Jun 05, 2020 8.640 8.940 8.510 8.830 1,818,400 +0.56(+6.77%)
Jun 04, 2020 7.890 8.330 7.760 8.270 1,812,497 +0.35(+4.42%)
Jun 03, 2020 7.760 8.060 7.647 7.920 1,448,320 +0.37(+4.90%)
Jun 02, 2020 7.560 7.720 7.300 7.550 1,391,244 +0.03(+0.40%)
Jun 01, 2020 6.830 7.600 6.830 7.520 1,327,945 +0.68(+9.94%)
May 29, 2020 7.000 7.000 6.680 6.840 926,300 -0.24(-3.39%)
May 28, 2020 7.320 7.370 6.985 7.080 902,946 -0.25(-3.41%)
May 27, 2020 7.120 7.370 6.870 7.330 1,444,246 +0.38(+5.47%)
May 26, 2020 6.730 7.090 6.730 6.950 915,743 +0.50(+7.75%)
May 22, 2020 6.660 6.665 6.280 6.450 772,500 -0.23(-3.44%)
May 21, 2020 6.690 6.930 6.620 6.680 885,472 -0.08(-1.18%)
May 20, 2020 6.580 6.935 6.580 6.760 1,084,014 +0.24(+3.68%)
May 19, 2020 6.580 6.900 6.365 6.520 1,179,861 -0.08(-1.21%)
May 18, 2020 6.060 6.660 6.020 6.600 1,715,027 +0.74(+12.63%)
May 15, 2020 5.750 5.920 5.560 5.860 2,449,100 -0.12(-2.01%)
May 14, 2020 5.950 6.270 5.765 5.980 3,166,150 -0.12(-1.97%)
May 13, 2020 6.260 6.380 5.990 6.100 1,729,032 -0.16(-2.56%)
May 12, 2020 6.780 6.910 6.235 6.260 2,148,973 -0.49(-7.26%)
May 11, 2020 7.210 7.230 6.700 6.750 1,458,285 -0.58(-7.91%)
May 08, 2020 6.890 7.390 6.800 7.330 1,450,600 +0.54(+7.95%)
May 07, 2020 6.700 7.050 6.650 6.790 1,637,713 +0.14(+2.11%)
May 06, 2020 7.130 7.400 6.540 6.650 4,573,171 -1.27(-16.04%)
May 05, 2020 7.930 8.250 7.870 7.920 1,432,160 +0.03(+0.38%)
May 04, 2020 7.780 7.970 7.600 7.890 1,029,014 -0.08(-1.00%)
May 01, 2020 7.920 7.970 7.700 7.970 1,142,600 -0.15(-1.85%)
Apr 30, 2020 8.400 8.500 8.050 8.120 776,726 -0.48(-5.58%)
Apr 29, 2020 8.200 8.725 8.195 8.600 1,184,916 +0.61(+7.63%)
Apr 28, 2020 7.770 8.100 7.710 7.990 1,182,226 +0.37(+4.86%)
Apr 27, 2020 7.420 7.780 7.380 7.620 1,313,578 +0.24(+3.25%)
Apr 24, 2020 7.520 7.570 7.070 7.380 1,463,100 +0.00(+0.00%)
Apr 23, 2020 7.230 7.630 7.230 7.380 895,982 +0.19(+2.64%)
Apr 22, 2020 7.290 7.360 7.010 7.190 834,618 +0.07(+0.98%)
Apr 21, 2020 7.080 7.205 6.810 7.120 1,208,303 -0.16(-2.20%)
Apr 20, 2020 7.250 7.660 7.130 7.280 1,200,148 -0.20(-2.67%)
Apr 17, 2020 7.660 7.851 7.400 7.480 1,166,200 +0.10(+1.36%)
Apr 16, 2020 7.190 7.400 6.910 7.380 1,697,880 +0.20(+2.79%)
Apr 15, 2020 7.800 7.990 7.100 7.180 1,582,561 -0.97(-11.90%)
Apr 14, 2020 8.490 8.640 8.030 8.150 2,466,156 -0.13(-1.57%)
Apr 13, 2020 8.660 8.680 8.040 8.280 945,670 -0.43(-4.94%)
Apr 09, 2020 8.560 9.210 8.505 8.710 1,099,100 +0.16(+1.87%)
Apr 08, 2020 8.000 8.680 7.930 8.550 1,789,933 +0.69(+8.78%)
Apr 07, 2020 8.000 8.280 7.810 7.860 1,364,078 +0.15(+1.95%)
Apr 06, 2020 7.370 7.790 7.150 7.710 1,576,296 +0.70(+9.99%)
Apr 03, 2020 7.390 7.530 6.940 7.010 1,684,200 -0.46(-6.16%)
Apr 02, 2020 7.240 8.010 7.220 7.470 1,369,748 +0.09(+1.22%)
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.