Graftech International Ltd (NY: EAF )

1.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.94 12.12 11.60 11.69 3,869,938 -0.26(-2.15%)
Feb 25, 2021 12.61 12.88 11.86 11.94 4,228,690 -0.64(-5.10%)
Feb 24, 2021 12.30 12.74 12.08 12.58 2,554,339 +0.18(+1.43%)
Feb 23, 2021 12.35 12.64 12.01 12.41 2,592,657 -0.06(-0.48%)
Feb 22, 2021 12.26 12.67 12.15 12.47 1,840,737 +0.17(+1.36%)
Feb 19, 2021 12.00 12.43 11.98 12.30 1,276,436 +0.38(+3.23%)
Feb 18, 2021 12.13 12.32 11.81 11.91 1,646,979 -0.24(-1.95%)
Feb 17, 2021 12.48 12.58 11.82 12.15 1,702,814 -0.36(-2.84%)
Feb 16, 2021 12.09 12.59 12.05 12.51 3,019,318 +0.65(+5.50%)
Feb 12, 2021 12.07 12.27 11.81 11.85 1,812,279 -0.30(-2.44%)
Feb 11, 2021 12.23 12.40 11.90 12.15 1,680,488 -0.07(-0.57%)
Feb 10, 2021 12.44 12.62 12.05 12.22 2,654,529 -0.12(-0.96%)
Feb 09, 2021 11.77 12.35 11.62 12.34 3,714,780 +0.74(+6.38%)
Feb 08, 2021 10.94 11.60 10.91 11.60 3,884,701 +0.74(+6.82%)
Feb 05, 2021 10.25 10.98 10.07 10.86 2,457,437 +0.71(+7.00%)
Feb 04, 2021 10.24 10.32 9.989 10.15 3,158,953 +0.16(+1.58%)
Feb 03, 2021 9.841 10.01 9.782 9.989 1,913,022 +0.34(+3.48%)
Feb 02, 2021 9.574 9.742 9.407 9.653 3,298,508 +0.23(+2.41%)
Feb 01, 2021 9.683 9.791 9.407 9.426 2,683,722 -0.15(-1.55%)
Jan 29, 2021 10.27 10.33 9.535 9.574 2,129,184 -0.59(-5.83%)
Jan 28, 2021 10.24 10.33 9.895 10.17 2,013,386 +0.02(+0.20%)
Jan 27, 2021 10.26 10.62 10.06 10.15 2,238,308 -0.37(-3.47%)
Jan 26, 2021 10.57 10.62 10.38 10.51 2,304,918 +0.08(+0.76%)
Jan 25, 2021 10.40 10.76 10.33 10.43 2,978,889 -0.02(-0.19%)
Jan 22, 2021 10.50 10.69 10.30 10.45 1,100,862 -0.26(-2.40%)
Jan 21, 2021 10.69 10.76 10.34 10.71 2,513,522 +0.02(+0.18%)
Jan 20, 2021 10.66 10.80 10.59 10.69 2,263,721 +0.12(+1.12%)
Jan 19, 2021 10.56 10.66 10.38 10.57 3,102,401 +0.20(+1.90%)
Jan 15, 2021 10.36 10.60 10.05 10.37 8,235,292 -1.09(-9.48%)
Jan 14, 2021 11.49 11.60 11.36 11.46 2,535,269 +0.04(+0.35%)
Jan 13, 2021 11.70 11.78 11.38 11.42 1,431,028 -0.29(-2.44%)
Jan 12, 2021 11.65 11.84 11.42 11.71 1,165,402 +0.13(+1.11%)
Jan 11, 2021 11.29 11.65 11.12 11.58 1,836,606 +0.07(+0.60%)
Jan 08, 2021 11.55 11.63 11.27 11.51 2,031,418 +0.17(+1.48%)
Jan 07, 2021 11.48 11.68 11.21 11.34 1,831,158 +0.06(+0.52%)
Jan 06, 2021 10.86 11.50 10.86 11.28 2,454,895 +0.56(+5.25%)
Jan 05, 2021 10.43 10.86 10.42 10.72 1,757,159 +0.35(+3.33%)
Jan 04, 2021 10.63 10.84 9.920 10.37 1,819,600 -0.15(-1.41%)
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%)
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.