Graftech International Ltd (NY: EAF )

11.49 USD +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 6.590 6.760 6.510 6.640 1,049,486 -0.02(-0.30%)
Aug 31, 2020 6.930 6.930 6.610 6.660 1,390,346 -0.33(-4.72%)
Aug 28, 2020 6.920 7.130 6.775 6.990 2,675,900 +0.14(+2.04%)
Aug 27, 2020 6.810 6.880 6.670 6.850 1,419,567 +0.02(+0.29%)
Aug 26, 2020 6.790 7.000 6.670 6.830 1,693,579 +0.01(+0.15%)
Aug 25, 2020 6.760 7.168 6.720 6.820 2,121,906 +0.12(+1.79%)
Aug 24, 2020 6.620 6.735 6.505 6.700 1,473,035 +0.11(+1.67%)
Aug 21, 2020 6.700 6.775 6.500 6.590 1,365,000 -0.10(-1.49%)
Aug 20, 2020 6.930 7.000 6.680 6.690 1,138,616 -0.36(-5.11%)
Aug 19, 2020 7.190 7.340 7.030 7.050 1,106,535 -0.15(-2.08%)
Aug 18, 2020 7.070 7.260 6.890 7.200 1,533,542 +0.11(+1.55%)
Aug 17, 2020 7.320 7.410 7.060 7.090 2,025,735 -0.19(-2.61%)
Aug 14, 2020 6.970 7.390 6.940 7.280 866,100 +0.21(+2.97%)
Aug 13, 2020 6.980 7.120 6.860 7.070 2,245,656 +0.08(+1.14%)
Aug 12, 2020 7.150 7.290 6.920 6.990 2,402,444 -0.09(-1.27%)
Aug 11, 2020 7.390 7.410 7.060 7.080 2,223,906 -0.20(-2.75%)
Aug 10, 2020 7.120 7.300 7.060 7.280 1,154,400 +0.20(+2.82%)
Aug 07, 2020 6.840 7.170 6.840 7.080 2,001,000 +0.24(+3.51%)
Aug 06, 2020 7.000 7.260 6.730 6.840 1,989,867 +0.36(+5.56%)
Aug 05, 2020 6.350 6.600 6.220 6.480 1,756,539 +0.26(+4.18%)
Aug 04, 2020 6.230 6.310 6.030 6.220 1,446,404 -0.10(-1.58%)
Aug 03, 2020 6.100 6.430 6.090 6.320 1,313,301 +0.25(+4.12%)
Jul 31, 2020 6.100 6.160 5.930 6.070 1,458,600 -0.02(-0.33%)
Jul 30, 2020 6.020 6.100 5.950 6.090 1,422,056 +0.00(+0.00%)
Jul 29, 2020 6.230 6.310 6.040 6.090 1,984,603 -0.16(-2.56%)
Jul 28, 2020 6.480 6.590 6.230 6.250 1,670,312 -0.27(-4.14%)
Jul 27, 2020 6.380 6.658 6.370 6.520 1,211,664 +0.10(+1.56%)
Jul 24, 2020 6.310 6.544 6.310 6.420 2,408,600 +0.06(+0.94%)
Jul 23, 2020 6.680 6.800 6.010 6.360 3,991,591 -0.44(-6.47%)
Jul 22, 2020 7.020 7.200 6.690 6.800 4,397,052 -0.24(-3.41%)
Jul 21, 2020 7.350 7.490 7.040 7.040 1,904,335 -0.15(-2.09%)
Jul 20, 2020 7.500 7.670 7.160 7.190 1,738,634 -0.35(-4.64%)
Jul 17, 2020 7.890 7.960 7.500 7.540 1,325,700 -0.29(-3.70%)
Jul 16, 2020 7.220 8.060 7.220 7.830 6,834,146 +0.54(+7.41%)
Jul 15, 2020 7.550 7.600 7.150 7.290 1,849,618 -0.06(-0.82%)
Jul 14, 2020 7.390 7.430 7.275 7.350 1,434,466 -0.05(-0.68%)
Jul 13, 2020 7.540 7.610 7.390 7.400 3,704,390 +0.01(+0.14%)
Jul 10, 2020 7.300 7.420 7.260 7.390 1,476,100 +0.11(+1.51%)
Jul 09, 2020 7.700 7.710 7.220 7.280 1,051,621 -0.31(-4.08%)
Jul 08, 2020 7.520 7.655 7.470 7.590 699,321 +0.07(+0.93%)
Jul 07, 2020 7.880 7.920 7.495 7.520 766,169 -0.48(-6.00%)
Jul 06, 2020 8.050 8.170 7.810 8.000 745,997 +0.18(+2.30%)
Jul 02, 2020 7.900 8.187 7.755 7.820 772,200 +0.12(+1.56%)
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.