Graftech International Ltd (NY: EAF )

10.48 USD -0.34 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.23 11.58 11.22 11.50 1,108,400 +0.30(+2.68%)
Jun 27, 2019 11.13 11.32 11.01 11.20 553,720 +0.03(+0.27%)
Jun 26, 2019 11.15 11.26 10.92 11.17 1,027,970 +0.10(+0.90%)
Jun 25, 2019 11.27 11.32 10.94 11.07 1,388,038 -0.22(-1.95%)
Jun 24, 2019 11.60 11.71 11.28 11.29 913,223 -0.31(-2.67%)
Jun 21, 2019 11.38 11.71 11.25 11.60 1,964,200 +0.22(+1.93%)
Jun 20, 2019 11.70 11.70 11.27 11.38 1,540,452 -0.01(-0.09%)
Jun 19, 2019 10.98 11.43 10.94 11.39 1,053,707 +0.43(+3.92%)
Jun 18, 2019 10.93 11.25 10.81 10.96 561,792 +0.15(+1.39%)
Jun 17, 2019 10.91 10.99 10.74 10.81 737,759 -0.09(-0.83%)
Jun 14, 2019 11.06 11.06 10.69 10.90 1,279,400 -0.23(-2.07%)
Jun 13, 2019 10.60 11.18 10.52 11.13 1,262,082 +0.65(+6.20%)
Jun 12, 2019 10.45 10.52 10.32 10.48 547,179 -0.02(-0.19%)
Jun 11, 2019 10.67 10.69 10.41 10.50 817,743 +0.06(+0.57%)
Jun 10, 2019 10.58 10.87 10.43 10.44 944,218 -0.03(-0.29%)
Jun 07, 2019 10.31 10.50 10.06 10.47 1,607,200 +0.25(+2.45%)
Jun 06, 2019 10.18 10.35 10.07 10.22 2,009,821 +0.02(+0.20%)
Jun 05, 2019 10.38 10.41 10.10 10.20 2,291,656 -0.15(-1.45%)
Jun 04, 2019 10.31 10.52 10.06 10.35 1,124,615 +0.25(+2.48%)
Jun 03, 2019 9.920 10.25 9.910 10.10 1,778,990 +0.19(+1.92%)
May 31, 2019 10.02 10.07 9.835 9.910 1,711,800 -0.33(-3.22%)
May 30, 2019 10.19 10.51 10.13 10.24 1,613,372 +0.08(+0.79%)
May 29, 2019 10.08 10.30 9.920 10.16 1,780,113 -0.04(-0.39%)
May 28, 2019 10.25 10.38 10.15 10.20 1,421,149 -0.01(-0.10%)
May 24, 2019 10.04 10.25 9.960 10.21 1,072,100 +0.30(+3.03%)
May 23, 2019 10.29 10.29 9.600 9.910 3,416,675 -0.52(-4.99%)
May 22, 2019 10.57 10.87 10.28 10.43 1,581,615 -0.16(-1.51%)
May 21, 2019 11.00 11.05 10.51 10.59 2,740,752 -0.27(-2.49%)
May 20, 2019 10.81 11.02 10.61 10.86 848,608 -0.09(-0.82%)
May 17, 2019 11.24 11.28 10.92 10.95 792,300 -0.44(-3.86%)
May 16, 2019 11.27 11.61 11.22 11.39 626,069 +0.14(+1.24%)
May 15, 2019 11.42 11.55 11.20 11.25 1,343,304 -0.21(-1.83%)
May 14, 2019 11.41 11.76 11.40 11.46 1,612,820 +0.09(+0.79%)
May 13, 2019 12.31 12.36 11.15 11.37 1,307,596 -0.74(-6.11%)
May 10, 2019 11.95 12.23 11.87 12.11 840,200 +0.03(+0.25%)
May 09, 2019 11.96 12.16 11.73 12.08 1,276,873 -0.08(-0.66%)
May 08, 2019 12.27 12.39 12.12 12.16 1,237,610 -0.11(-0.90%)
May 07, 2019 12.05 12.34 12.05 12.27 1,011,823 +0.05(+0.41%)
May 06, 2019 12.00 12.53 11.98 12.22 1,062,538 -0.27(-2.16%)
May 03, 2019 11.85 12.54 11.85 12.49 1,125,500 +0.79(+6.75%)
May 02, 2019 11.18 11.74 10.83 11.70 1,841,928 +0.56(+5.03%)
May 01, 2019 11.43 11.73 11.03 11.14 2,256,654 -0.31(-2.71%)
Apr 30, 2019 11.73 11.73 11.30 11.45 2,127,303 -0.35(-2.97%)
Apr 29, 2019 11.84 11.98 11.67 11.80 951,798 +0.06(+0.51%)
Apr 26, 2019 11.68 11.99 11.53 11.74 1,187,800 +0.06(+0.51%)
Apr 25, 2019 12.10 12.14 11.61 11.68 1,150,780 -0.52(-4.26%)
Apr 24, 2019 12.50 12.50 12.16 12.20 715,908 -0.26(-2.09%)
Apr 23, 2019 12.30 12.62 12.00 12.46 1,481,779 +0.06(+0.48%)
Apr 22, 2019 12.57 13.03 11.90 12.40 2,993,574 -1.53(-10.98%)
Apr 18, 2019 14.03 14.03 13.36 13.93 722,300 -0.05(-0.36%)
Apr 17, 2019 14.17 14.25 13.96 13.98 809,930 -0.06(-0.43%)
Apr 16, 2019 14.02 14.23 13.85 14.04 555,423 +0.06(+0.43%)
Apr 15, 2019 13.91 14.18 13.90 13.98 1,075,789 +0.20(+1.45%)
Apr 12, 2019 13.87 14.18 13.46 13.78 888,800 -0.06(-0.43%)
Apr 11, 2019 13.85 13.99 13.64 13.84 1,170,972 +0.02(+0.14%)
Apr 10, 2019 13.71 13.97 13.70 13.82 820,106 +0.07(+0.51%)
Apr 09, 2019 13.75 14.04 13.55 13.75 929,448 -0.10(-0.72%)
Apr 08, 2019 13.31 13.94 13.31 13.85 1,188,575 +0.45(+3.36%)
Apr 05, 2019 13.74 13.93 13.20 13.40 1,436,200 -0.32(-2.33%)
Apr 04, 2019 13.60 13.92 13.57 13.72 582,949 +0.10(+0.73%)
Apr 03, 2019 13.74 14.00 13.50 13.62 727,722 +0.00(+0.00%)
Apr 02, 2019 13.32 13.64 13.27 13.62 750,728 +0.33(+2.48%)
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.