Graftech International Ltd (NY: EAF )

11.80 USD +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.11 22.39 20.11 21.20 2,029,639 +1.20(+6.00%)
Jul 30, 2018 19.74 20.11 19.70 20.00 490,952 +0.38(+1.94%)
Jul 27, 2018 19.53 19.76 19.16 19.62 334,600 +0.04(+0.20%)
Jul 26, 2018 19.11 19.95 19.11 19.58 658,910 +0.58(+3.05%)
Jul 25, 2018 19.17 19.42 18.73 19.00 550,141 -0.24(-1.25%)
Jul 24, 2018 18.97 19.39 18.83 19.24 581,390 +0.51(+2.72%)
Jul 23, 2018 18.60 19.03 18.36 18.73 444,594 +0.13(+0.70%)
Jul 20, 2018 18.24 18.74 18.07 18.60 337,692 +0.39(+2.14%)
Jul 19, 2018 18.06 18.41 17.97 18.21 665,652 +0.16(+0.89%)
Jul 18, 2018 17.28 18.08 17.28 18.05 1,085,634 +0.76(+4.40%)
Jul 17, 2018 17.20 17.45 17.11 17.29 490,473 +0.04(+0.23%)
Jul 16, 2018 17.52 17.63 17.20 17.25 415,250 -0.22(-1.26%)
Jul 13, 2018 17.81 18.00 17.46 17.47 356,881 -0.41(-2.29%)
Jul 12, 2018 17.70 17.93 17.60 17.88 326,967 +0.12(+0.68%)
Jul 11, 2018 18.15 18.34 17.73 17.76 395,877 -0.38(-2.09%)
Jul 10, 2018 18.48 18.51 18.00 18.14 320,007 -0.34(-1.84%)
Jul 09, 2018 18.24 18.59 18.15 18.48 311,377 +0.12(+0.65%)
Jul 06, 2018 18.02 18.53 18.02 18.36 766,188 +0.25(+1.38%)
Jul 05, 2018 17.51 18.14 17.51 18.11 385,755 +0.60(+3.43%)
Jul 03, 2018 17.51 17.51 17.51 0 -0.51(-2.83%)
Jul 02, 2018 17.87 18.08 17.64 18.02 734,163 +0.03(+0.17%)
Jun 29, 2018 18.45 18.79 17.45 17.99 1,248,307 -0.47(-2.55%)
Jun 28, 2018 18.00 18.58 17.90 18.46 1,364,407 +0.76(+4.29%)
Jun 27, 2018 17.36 17.85 17.30 17.70 1,383,561 +0.40(+2.31%)
Jun 26, 2018 17.47 17.64 17.19 17.30 526,802 -0.19(-1.09%)
Jun 25, 2018 18.41 18.46 17.20 17.49 1,056,419 -1.05(-5.66%)
Jun 22, 2018 18.73 19.05 18.33 18.54 3,553,127 +0.01(+0.05%)
Jun 21, 2018 19.07 19.07 17.75 18.53 1,179,368 -0.57(-2.98%)
Jun 20, 2018 19.27 19.37 18.50 19.10 793,126 -0.16(-0.83%)
Jun 19, 2018 19.81 19.90 19.16 19.26 972,439 -0.73(-3.65%)
Jun 18, 2018 20.45 20.45 19.80 19.99 659,024 -0.54(-2.63%)
Jun 15, 2018 20.70 20.53 20.53 2,194,372 +0.00(+0.00%)
Jun 14, 2018 20.37 20.75 20.34 20.53 769,638 +0.30(+1.48%)
Jun 13, 2018 20.26 20.50 20.12 20.23 969,770 +0.00(+0.00%)
Jun 12, 2018 20.10 20.36 19.90 20.23 635,429 +0.10(+0.50%)
Jun 11, 2018 19.84 20.70 19.77 20.13 1,516,846 +0.36(+1.82%)
Jun 08, 2018 19.43 20.24 19.30 19.77 1,098,191 +0.41(+2.12%)
Jun 07, 2018 19.41 19.70 19.15 19.36 743,839 -0.11(-0.56%)
Jun 06, 2018 19.55 18.79 19.47 1,414,027 +0.13(+0.67%)
Jun 05, 2018 19.68 19.94 19.26 19.34 1,512,219 -0.33(-1.68%)
Jun 04, 2018 18.32 19.76 18.15 19.67 1,009,549 +1.48(+8.14%)
Jun 01, 2018 18.41 18.86 18.19 18.19 892,998 -0.16(-0.87%)
May 31, 2018 18.50 18.68 18.07 18.35 572,113 -0.17(-0.92%)
May 30, 2018 18.54 18.95 18.33 18.52 752,863 -0.02(-0.11%)
May 29, 2018 19.21 19.25 18.21 18.54 727,530 -0.69(-3.59%)
May 25, 2018 19.23 19.23 19.23 0 +0.05(+0.26%)
May 24, 2018 19.72 19.75 19.12 19.18 519,505 -0.27(-1.39%)
May 23, 2018 19.52 19.66 19.25 19.45 400,702 -0.15(-0.77%)
May 22, 2018 19.53 19.84 19.53 19.60 520,400 +0.10(+0.51%)
May 21, 2018 19.62 19.77 19.29 19.50 666,084 +0.09(+0.46%)
May 18, 2018 19.12 19.66 18.99 19.41 920,165 +0.35(+1.84%)
May 17, 2018 18.85 19.60 18.85 19.06 809,112 +0.23(+1.22%)
May 16, 2018 19.77 19.92 18.78 18.83 992,574 -0.95(-4.80%)
May 15, 2018 19.11 20.01 18.44 19.78 1,656,725 +0.92(+4.88%)
May 14, 2018 19.23 19.83 18.85 18.86 970,252 +0.15(+0.80%)
May 11, 2018 17.75 18.78 17.75 18.71 537,398 +0.72(+4.00%)
May 10, 2018 17.37 18.06 17.31 17.99 637,158 +0.66(+3.81%)
May 09, 2018 17.82 18.05 17.18 17.33 649,954 -0.45(-2.53%)
May 08, 2018 17.71 18.37 17.71 17.78 741,392 -0.06(-0.34%)
May 07, 2018 16.88 17.96 16.46 17.84 1,637,724 +1.43(+8.71%)
May 04, 2018 16.28 16.62 15.84 16.41 1,096,539 +0.11(+0.67%)
May 03, 2018 16.24 16.77 16.14 16.30 1,053,494 +0.10(+0.62%)
May 02, 2018 16.11 16.23 15.95 16.20 656,589 +0.02(+0.12%)
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.