Graftech International Ltd (NY: EAF )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.56 10.56 10.56 2,101,195 +0.27(+2.60%)
Dec 30, 2020 9.554 10.39 9.534 10.30 2,101,195 +0.65(+6.78%)
Dec 29, 2020 9.613 9.861 9.514 9.643 1,539,107 +0.05(+0.52%)
Dec 28, 2020 9.157 9.682 9.147 9.593 2,462,963 +0.57(+6.37%)
Dec 24, 2020 8.969 9.038 8.701 9.018 640,039 +0.16(+1.79%)
Dec 23, 2020 8.592 8.914 8.592 8.860 1,589,462 +0.34(+3.95%)
Dec 22, 2020 8.662 8.731 8.463 8.523 1,571,940 -0.06(-0.69%)
Dec 21, 2020 8.424 8.642 8.295 8.582 1,755,055 -0.06(-0.69%)
Dec 18, 2020 8.999 9.008 8.558 8.642 2,633,012 -0.35(-3.86%)
Dec 17, 2020 9.108 9.326 8.954 8.989 1,639,993 -0.07(-0.77%)
Dec 16, 2020 9.316 9.345 8.693 9.058 2,866,548 -0.16(-1.72%)
Dec 15, 2020 9.088 9.296 8.800 9.217 5,481,754 -0.35(-3.63%)
Dec 14, 2020 9.841 9.930 9.534 9.563 2,162,444 -0.13(-1.33%)
Dec 11, 2020 9.712 9.841 9.554 9.692 1,429,620 -0.16(-1.61%)
Dec 10, 2020 9.623 9.940 9.568 9.851 1,311,875 +0.14(+1.43%)
Dec 09, 2020 10.25 10.28 9.544 9.712 3,188,778 -0.47(-4.58%)
Dec 08, 2020 9.494 10.19 9.484 10.18 2,217,983 +0.59(+6.20%)
Dec 07, 2020 9.772 9.960 9.504 9.583 2,634,479 -0.19(-1.93%)
Dec 04, 2020 9.563 9.861 9.256 9.772 3,048,033 +0.31(+3.25%)
Dec 03, 2020 8.563 9.514 8.444 9.464 6,843,075 +0.91(+10.66%)
Dec 02, 2020 7.928 8.553 7.790 8.553 2,423,040 +0.56(+7.07%)
Dec 01, 2020 8.027 8.285 7.908 7.988 1,761,092 +0.16(+2.03%)
Nov 30, 2020 7.730 8.097 7.651 7.829 2,404,172 +0.03(+0.38%)
Nov 27, 2020 8.057 8.057 7.760 7.799 761,226 -0.20(-2.48%)
Nov 25, 2020 7.938 8.107 7.834 7.998 1,630,724 -0.03(-0.37%)
Nov 24, 2020 7.790 8.156 7.701 8.027 1,719,596 +0.34(+4.38%)
Nov 23, 2020 7.532 7.711 7.473 7.691 1,279,478 +0.28(+3.74%)
Nov 20, 2020 7.404 7.463 7.235 7.414 1,161,945 -0.02(-0.27%)
Nov 19, 2020 7.681 7.760 7.364 7.433 1,600,894 -0.25(-3.22%)
Nov 18, 2020 8.215 8.295 7.671 7.681 1,445,153 -0.51(-6.28%)
Nov 17, 2020 7.968 8.205 7.899 8.196 1,606,472 +0.09(+1.10%)
Nov 16, 2020 7.938 8.136 7.909 8.107 1,065,932 +0.40(+5.13%)
Nov 13, 2020 7.602 7.711 7.424 7.711 1,075,766 +0.18(+2.37%)
Nov 12, 2020 8.037 8.087 7.404 7.532 1,679,094 -0.58(-7.20%)
Nov 11, 2020 7.899 8.136 7.745 8.116 2,058,429 +0.24(+3.02%)
Nov 10, 2020 7.275 7.909 7.275 7.879 1,266,706 +0.57(+7.86%)
Nov 09, 2020 7.186 7.453 7.107 7.305 1,844,525 +0.49(+7.27%)
Nov 06, 2020 6.543 6.909 6.543 6.810 1,168,815 +0.31(+4.72%)
Nov 05, 2020 6.226 6.553 6.216 6.503 1,059,050 +0.35(+5.63%)
Nov 04, 2020 6.256 6.315 5.810 6.157 2,199,747 -0.16(-2.51%)
Nov 03, 2020 6.929 7.062 6.216 6.315 2,284,477 -0.48(-7.00%)
Nov 02, 2020 6.830 6.948 6.711 6.790 892,104 +0.11(+1.63%)
Oct 30, 2020 6.681 6.795 6.562 6.681 1,052,024 -0.02(-0.30%)
Oct 29, 2020 6.454 6.711 6.414 6.701 823,796 +0.18(+2.73%)
Oct 28, 2020 6.632 6.810 6.493 6.523 1,148,927 -0.30(-4.35%)
Oct 27, 2020 7.077 7.117 6.815 6.820 1,004,624 -0.30(-4.17%)
Oct 26, 2020 7.186 7.211 6.919 7.117 1,045,131 -0.21(-2.84%)
Oct 23, 2020 7.047 7.334 6.988 7.325 1,040,002 +0.35(+4.96%)
Oct 22, 2020 6.899 7.057 6.840 6.978 814,789 +0.11(+1.59%)
Oct 21, 2020 6.869 7.042 6.835 6.869 579,986 -0.02(-0.29%)
Oct 20, 2020 6.978 7.087 6.879 6.889 672,817 +0.01(+0.14%)
Oct 19, 2020 7.067 7.092 6.854 6.879 1,322,065 -0.14(-1.97%)
Oct 16, 2020 7.295 7.394 7.008 7.018 925,333 -0.30(-4.06%)
Oct 15, 2020 7.166 7.344 6.894 7.315 1,286,309 -0.02(-0.27%)
Oct 14, 2020 7.156 7.428 7.033 7.334 1,783,531 +0.20(+2.77%)
Oct 13, 2020 7.255 7.374 7.097 7.136 865,451 -0.18(-2.44%)
Oct 12, 2020 7.226 7.359 7.092 7.315 636,213 +0.09(+1.23%)
Oct 09, 2020 7.414 7.493 7.206 7.226 767,221 -0.11(-1.48%)
Oct 08, 2020 7.325 7.389 7.176 7.334 2,865,213 +0.02(+0.27%)
Oct 07, 2020 7.235 7.483 7.216 7.315 1,511,378 +0.22(+3.07%)
Oct 06, 2020 7.206 7.424 7.087 7.097 1,273,324 -0.03(-0.42%)
Oct 05, 2020 7.038 7.265 7.028 7.127 2,166,329 +0.15(+2.13%)
Oct 02, 2020 6.741 7.146 6.681 6.978 1,167,905 +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.