Graftech International Ltd (NY: EAF )

11.23 USD -0.14 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.29 13.37 13.12 13.28 2,982,254 +0.12(+0.91%)
May 27, 2021 13.32 13.46 13.16 13.16 2,851,921 -0.10(-0.75%)
May 26, 2021 13.23 13.37 13.16 13.26 2,698,651 +0.11(+0.84%)
May 25, 2021 13.38 13.44 13.00 13.15 11,158,285 -0.64(-4.64%)
May 24, 2021 13.76 14.00 13.69 13.79 1,664,226 +0.05(+0.36%)
May 21, 2021 13.61 13.86 13.61 13.74 1,560,507 +0.16(+1.18%)
May 20, 2021 13.67 13.78 13.54 13.58 1,474,275 -0.10(-0.73%)
May 19, 2021 13.38 13.69 13.14 13.68 2,005,125 +0.05(+0.37%)
May 18, 2021 13.89 13.95 13.61 13.63 1,564,828 -0.24(-1.73%)
May 17, 2021 13.59 14.16 13.38 13.87 4,126,860 +0.15(+1.09%)
May 14, 2021 13.21 13.79 12.96 13.72 4,262,007 +0.70(+5.38%)
May 13, 2021 13.15 13.49 12.79 13.02 7,144,294 +0.39(+3.09%)
May 12, 2021 12.73 13.01 12.56 12.63 3,236,782 -0.15(-1.17%)
May 11, 2021 12.34 12.88 12.25 12.78 3,690,368 +0.29(+2.32%)
May 10, 2021 13.39 13.88 12.36 12.49 6,691,769 -0.80(-6.02%)
May 07, 2021 13.10 13.35 12.94 13.29 2,583,187 +0.24(+1.84%)
May 06, 2021 12.29 13.08 12.12 13.05 4,630,484 +0.87(+7.14%)
May 05, 2021 12.78 13.08 11.90 12.18 6,601,803 -1.14(-8.56%)
May 04, 2021 13.31 13.43 12.90 13.32 4,101,751 -0.01(-0.08%)
May 03, 2021 13.03 13.50 12.87 13.33 4,376,661 +0.61(+4.80%)
Apr 30, 2021 12.77 13.04 12.72 12.72 3,606,400 -0.27(-2.08%)
Apr 29, 2021 12.97 13.09 12.81 12.99 1,769,122 +0.16(+1.25%)
Apr 28, 2021 12.53 12.88 12.53 12.83 1,591,727 +0.27(+2.15%)
Apr 27, 2021 12.43 12.69 12.32 12.56 1,757,889 +0.14(+1.13%)
Apr 26, 2021 12.23 12.67 12.23 12.42 1,343,933 +0.20(+1.64%)
Apr 23, 2021 11.92 12.29 11.79 12.22 1,762,700 +0.40(+3.38%)
Apr 22, 2021 12.24 12.26 11.81 11.82 1,123,633 -0.26(-2.15%)
Apr 21, 2021 11.46 12.13 11.37 12.08 1,979,049 +0.56(+4.86%)
Apr 20, 2021 11.93 11.95 11.40 11.52 2,074,033 -0.56(-4.64%)
Apr 19, 2021 12.06 12.42 11.82 12.08 1,916,820 +0.03(+0.25%)
Apr 16, 2021 12.02 12.11 11.79 12.05 2,221,200 +0.11(+0.92%)
Apr 15, 2021 11.97 12.01 11.71 11.94 1,895,253 -0.01(-0.08%)
Apr 14, 2021 11.71 12.09 11.71 11.95 1,898,701 +0.36(+3.11%)
Apr 13, 2021 11.50 11.68 11.44 11.59 1,938,249 +0.06(+0.52%)
Apr 12, 2021 11.61 11.69 11.38 11.53 2,094,898 -0.13(-1.11%)
Apr 09, 2021 12.00 12.04 11.50 11.66 3,097,800 -0.31(-2.59%)
Apr 08, 2021 12.55 12.61 11.82 11.97 2,204,025 -0.58(-4.62%)
Apr 07, 2021 12.63 12.73 12.44 12.55 2,037,671 -0.11(-0.87%)
Apr 06, 2021 12.36 12.68 12.31 12.66 3,310,115 +0.23(+1.85%)
Apr 05, 2021 12.70 12.80 12.37 12.43 2,661,385 -0.08(-0.64%)
Apr 01, 2021 12.34 12.53 12.26 12.51 2,024,100 +0.28(+2.29%)
Mar 31, 2021 12.10 12.38 12.00 12.23 2,655,866 +0.32(+2.69%)
Mar 30, 2021 11.55 11.96 11.49 11.91 1,804,845 +0.38(+3.30%)
Mar 29, 2021 11.54 11.79 11.44 11.53 1,664,207 -0.15(-1.28%)
Mar 26, 2021 11.64 11.79 11.45 11.68 1,651,800 +0.15(+1.30%)
Mar 25, 2021 11.05 11.59 10.89 11.53 2,327,800 +0.31(+2.76%)
Mar 24, 2021 11.46 11.71 11.22 11.22 1,832,866 -0.04(-0.36%)
Mar 23, 2021 11.44 11.53 11.17 11.26 2,955,242 -0.29(-2.51%)
Mar 22, 2021 11.83 11.89 11.54 11.55 1,536,530 -0.28(-2.37%)
Mar 19, 2021 11.99 12.07 11.75 11.83 5,811,400 -0.17(-1.42%)
Mar 18, 2021 12.22 12.55 11.90 12.00 2,945,705 -0.32(-2.60%)
Mar 17, 2021 11.86 12.41 11.73 12.32 2,996,336 +0.42(+3.53%)
Mar 16, 2021 12.34 12.35 11.79 11.90 3,424,447 -0.41(-3.33%)
Mar 15, 2021 12.89 13.10 12.22 12.31 3,443,974 -0.61(-4.72%)
Mar 12, 2021 12.97 13.10 12.89 12.92 2,029,900 -0.07(-0.54%)
Mar 11, 2021 12.46 13.01 12.46 12.99 3,418,262 +0.67(+5.44%)
Mar 10, 2021 12.04 12.41 12.01 12.32 3,596,215 +0.34(+2.84%)
Mar 09, 2021 12.03 12.43 11.80 11.98 3,566,176 +0.15(+1.27%)
Mar 08, 2021 11.52 11.96 11.43 11.83 6,799,840 +0.34(+2.96%)
Mar 05, 2021 11.75 11.84 10.94 11.49 7,451,200 +0.01(+0.09%)
Mar 04, 2021 11.86 11.91 11.15 11.48 9,216,346 -0.04(-0.35%)
Mar 03, 2021 11.69 11.99 11.51 11.52 6,139,429 -0.05(-0.43%)
Mar 02, 2021 11.66 11.88 11.24 11.57 14,449,518 -0.87(-6.99%)
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.