Graftech International Ltd (NY: EAF )

1.330 +0.030 (+2.31%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.52 10.52 10.52 2,109,684 +0.27(+2.60%)
Dec 30, 2020 9.515 10.34 9.495 10.26 2,109,684 +0.65(+6.78%)
Dec 29, 2020 9.574 9.821 9.476 9.604 1,545,325 +0.05(+0.52%)
Dec 28, 2020 9.120 9.643 9.110 9.555 2,472,913 +0.57(+6.37%)
Dec 24, 2020 8.933 9.002 8.666 8.982 642,625 +0.16(+1.79%)
Dec 23, 2020 8.558 8.878 8.558 8.824 1,595,884 +0.34(+3.95%)
Dec 22, 2020 8.627 8.696 8.429 8.489 1,578,291 -0.06(-0.69%)
Dec 21, 2020 8.390 8.607 8.262 8.548 1,762,146 -0.06(-0.69%)
Dec 18, 2020 8.962 8.972 8.523 8.607 2,643,649 -0.35(-3.86%)
Dec 17, 2020 9.071 9.288 8.918 8.952 1,646,618 -0.07(-0.77%)
Dec 16, 2020 9.278 9.308 8.658 9.022 2,878,129 -0.16(-1.72%)
Dec 15, 2020 9.051 9.258 8.765 9.180 5,503,901 -0.35(-3.63%)
Dec 14, 2020 9.801 9.890 9.495 9.525 2,171,180 -0.13(-1.33%)
Dec 11, 2020 9.673 9.801 9.515 9.653 1,435,396 -0.16(-1.61%)
Dec 10, 2020 9.584 9.900 9.530 9.811 1,317,175 +0.14(+1.43%)
Dec 09, 2020 10.21 10.24 9.505 9.673 3,201,661 -0.46(-4.58%)
Dec 08, 2020 9.456 10.15 9.446 10.14 2,226,944 +0.59(+6.20%)
Dec 07, 2020 9.732 9.920 9.466 9.545 2,645,122 -0.19(-1.93%)
Dec 04, 2020 9.525 9.821 9.219 9.732 3,060,348 +0.31(+3.25%)
Dec 03, 2020 8.528 9.476 8.410 9.426 6,870,722 +0.91(+10.66%)
Dec 02, 2020 7.896 8.518 7.758 8.518 2,432,829 +0.56(+7.07%)
Dec 01, 2020 7.995 8.252 7.877 7.956 1,768,207 +0.16(+2.03%)
Nov 30, 2020 7.699 8.064 7.620 7.798 2,413,885 +0.03(+0.38%)
Nov 27, 2020 8.025 8.025 7.729 7.768 764,301 -0.20(-2.48%)
Nov 25, 2020 7.906 8.074 7.803 7.965 1,637,312 -0.03(-0.37%)
Nov 24, 2020 7.758 8.123 7.670 7.995 1,726,543 +0.34(+4.38%)
Nov 23, 2020 7.502 7.680 7.443 7.660 1,284,647 +0.28(+3.74%)
Nov 20, 2020 7.374 7.433 7.206 7.384 1,166,639 -0.02(-0.27%)
Nov 19, 2020 7.650 7.729 7.335 7.404 1,607,362 -0.25(-3.22%)
Nov 18, 2020 8.182 8.261 7.640 7.650 1,450,991 -0.51(-6.28%)
Nov 17, 2020 7.936 8.172 7.867 8.163 1,612,963 +0.09(+1.10%)
Nov 16, 2020 7.906 8.103 7.877 8.074 1,070,238 +0.39(+5.13%)
Nov 13, 2020 7.571 7.680 7.394 7.680 1,080,112 +0.18(+2.37%)
Nov 12, 2020 8.005 8.054 7.374 7.502 1,685,877 -0.58(-7.20%)
Nov 11, 2020 7.867 8.103 7.714 8.084 2,066,745 +0.24(+3.02%)
Nov 10, 2020 7.246 7.877 7.246 7.847 1,271,823 +0.57(+7.86%)
Nov 09, 2020 7.157 7.423 7.078 7.275 1,851,977 +0.49(+7.27%)
Nov 06, 2020 6.516 6.881 6.516 6.782 1,173,537 +0.31(+4.72%)
Nov 05, 2020 6.201 6.526 6.191 6.477 1,063,328 +0.35(+5.63%)
Nov 04, 2020 6.230 6.290 5.787 6.132 2,208,635 -0.16(-2.51%)
Nov 03, 2020 6.901 7.033 6.191 6.290 2,293,707 -0.47(-7.00%)
Nov 02, 2020 6.802 6.920 6.684 6.763 895,708 +0.11(+1.63%)
Oct 30, 2020 6.654 6.768 6.536 6.654 1,056,274 -0.02(-0.30%)
Oct 29, 2020 6.428 6.684 6.388 6.674 827,124 +0.18(+2.73%)
Oct 28, 2020 6.605 6.782 6.467 6.497 1,153,569 -0.30(-4.35%)
Oct 27, 2020 7.049 7.088 6.787 6.792 1,008,683 -0.30(-4.17%)
Oct 26, 2020 7.157 7.182 6.891 7.088 1,049,353 -0.21(-2.84%)
Oct 23, 2020 7.019 7.305 6.960 7.295 1,044,203 +0.35(+4.96%)
Oct 22, 2020 6.871 7.029 6.812 6.950 818,081 +0.11(+1.59%)
Oct 21, 2020 6.842 7.014 6.807 6.842 582,329 -0.02(-0.29%)
Oct 20, 2020 6.950 7.058 6.851 6.861 675,536 +0.01(+0.14%)
Oct 19, 2020 7.039 7.063 6.827 6.851 1,327,406 -0.14(-1.97%)
Oct 16, 2020 7.266 7.364 6.980 6.989 929,071 -0.30(-4.06%)
Oct 15, 2020 7.137 7.315 6.866 7.285 1,291,505 -0.02(-0.27%)
Oct 14, 2020 7.128 7.399 7.004 7.305 1,790,737 +0.20(+2.77%)
Oct 13, 2020 7.226 7.344 7.068 7.108 868,948 -0.18(-2.44%)
Oct 12, 2020 7.197 7.330 7.063 7.285 638,784 +0.09(+1.23%)
Oct 09, 2020 7.384 7.463 7.177 7.197 770,320 -0.11(-1.48%)
Oct 08, 2020 7.295 7.359 7.147 7.305 2,876,789 +0.02(+0.27%)
Oct 07, 2020 7.206 7.453 7.187 7.285 1,517,484 +0.22(+3.07%)
Oct 06, 2020 7.177 7.394 7.058 7.068 1,278,469 -0.03(-0.42%)
Oct 05, 2020 7.009 7.236 6.999 7.098 2,175,081 +0.15(+2.13%)
Oct 02, 2020 6.713 7.118 6.654 6.950 1,172,624 +0.10(+1.44%)
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.