Graftech International Ltd (NY: EAF )

11.95 USD +0.02 (+0.13%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.000 7.000 6.680 6.840 926,300 -0.24(-3.39%)
May 28, 2020 7.320 7.370 6.985 7.080 902,946 -0.25(-3.41%)
May 27, 2020 7.120 7.370 6.870 7.330 1,444,246 +0.38(+5.47%)
May 26, 2020 6.730 7.090 6.730 6.950 915,743 +0.50(+7.75%)
May 22, 2020 6.660 6.665 6.280 6.450 772,500 -0.23(-3.44%)
May 21, 2020 6.690 6.930 6.620 6.680 885,472 -0.08(-1.18%)
May 20, 2020 6.580 6.935 6.580 6.760 1,084,014 +0.24(+3.68%)
May 19, 2020 6.580 6.900 6.365 6.520 1,179,861 -0.08(-1.21%)
May 18, 2020 6.060 6.660 6.020 6.600 1,715,027 +0.74(+12.63%)
May 15, 2020 5.750 5.920 5.560 5.860 2,449,100 -0.12(-2.01%)
May 14, 2020 5.950 6.270 5.765 5.980 3,166,150 -0.12(-1.97%)
May 13, 2020 6.260 6.380 5.990 6.100 1,729,032 -0.16(-2.56%)
May 12, 2020 6.780 6.910 6.235 6.260 2,148,973 -0.49(-7.26%)
May 11, 2020 7.210 7.230 6.700 6.750 1,458,285 -0.58(-7.91%)
May 08, 2020 6.890 7.390 6.800 7.330 1,450,600 +0.54(+7.95%)
May 07, 2020 6.700 7.050 6.650 6.790 1,637,713 +0.14(+2.11%)
May 06, 2020 7.130 7.400 6.540 6.650 4,573,171 -1.27(-16.04%)
May 05, 2020 7.930 8.250 7.870 7.920 1,432,160 +0.03(+0.38%)
May 04, 2020 7.780 7.970 7.600 7.890 1,029,014 -0.08(-1.00%)
May 01, 2020 7.920 7.970 7.700 7.970 1,142,600 -0.15(-1.85%)
Apr 30, 2020 8.400 8.500 8.050 8.120 776,726 -0.48(-5.58%)
Apr 29, 2020 8.200 8.725 8.195 8.600 1,184,916 +0.61(+7.63%)
Apr 28, 2020 7.770 8.100 7.710 7.990 1,182,226 +0.37(+4.86%)
Apr 27, 2020 7.420 7.780 7.380 7.620 1,313,578 +0.24(+3.25%)
Apr 24, 2020 7.520 7.570 7.070 7.380 1,463,100 +0.00(+0.00%)
Apr 23, 2020 7.230 7.630 7.230 7.380 895,982 +0.19(+2.64%)
Apr 22, 2020 7.290 7.360 7.010 7.190 834,618 +0.07(+0.98%)
Apr 21, 2020 7.080 7.205 6.810 7.120 1,208,303 -0.16(-2.20%)
Apr 20, 2020 7.250 7.660 7.130 7.280 1,200,148 -0.20(-2.67%)
Apr 17, 2020 7.660 7.851 7.400 7.480 1,166,200 +0.10(+1.36%)
Apr 16, 2020 7.190 7.400 6.910 7.380 1,697,880 +0.20(+2.79%)
Apr 15, 2020 7.800 7.990 7.100 7.180 1,582,561 -0.97(-11.90%)
Apr 14, 2020 8.490 8.640 8.030 8.150 2,466,156 -0.13(-1.57%)
Apr 13, 2020 8.660 8.680 8.040 8.280 945,670 -0.43(-4.94%)
Apr 09, 2020 8.560 9.210 8.505 8.710 1,099,100 +0.16(+1.87%)
Apr 08, 2020 8.000 8.680 7.930 8.550 1,789,933 +0.69(+8.78%)
Apr 07, 2020 8.000 8.280 7.810 7.860 1,364,078 +0.15(+1.95%)
Apr 06, 2020 7.370 7.790 7.150 7.710 1,576,296 +0.70(+9.99%)
Apr 03, 2020 7.390 7.530 6.940 7.010 1,684,200 -0.46(-6.16%)
Apr 02, 2020 7.240 8.010 7.220 7.470 1,369,748 +0.09(+1.22%)
Apr 01, 2020 7.730 7.930 7.300 7.380 1,368,816 -0.74(-9.11%)
Mar 31, 2020 8.330 8.420 7.780 8.120 2,985,891 -0.23(-2.75%)
Mar 30, 2020 8.210 8.520 7.860 8.350 3,348,666 +0.08(+0.97%)
Mar 27, 2020 7.900 8.500 7.780 8.270 1,982,700 -0.05(-0.60%)
Mar 26, 2020 7.620 8.370 7.120 8.320 2,320,508 +0.68(+8.90%)
Mar 25, 2020 7.500 7.910 7.230 7.640 2,331,117 +0.06(+0.79%)
Mar 24, 2020 6.660 7.710 6.660 7.580 3,288,527 +1.42(+23.05%)
Mar 23, 2020 6.740 7.060 6.010 6.160 1,830,226 -0.82(-11.75%)
Mar 20, 2020 8.210 8.250 6.620 6.980 2,953,500 -1.23(-14.98%)
Mar 19, 2020 8.380 8.940 7.990 8.210 2,314,561 -0.31(-3.64%)
Mar 18, 2020 7.500 8.530 6.970 8.520 3,171,401 +0.52(+6.50%)
Mar 17, 2020 6.710 8.300 6.580 8.000 3,839,416 +1.42(+21.58%)
Mar 16, 2020 5.800 6.750 5.710 6.580 2,196,411 +0.08(+1.23%)
Mar 13, 2020 6.720 6.720 5.952 6.500 1,970,500 +0.25(+4.00%)
Mar 12, 2020 6.610 6.690 5.900 6.250 2,825,402 -0.69(-9.94%)
Mar 11, 2020 7.330 7.390 6.850 6.940 2,858,622 -0.66(-8.68%)
Mar 10, 2020 7.600 7.835 7.220 7.600 3,586,333 +0.34(+4.68%)
Mar 09, 2020 7.030 7.370 6.900 7.260 3,874,471 -0.50(-6.44%)
Mar 06, 2020 7.730 8.020 7.570 7.760 1,963,900 -0.24(-3.00%)
Mar 05, 2020 8.090 8.160 7.890 8.000 1,809,769 -0.35(-4.19%)
Mar 04, 2020 8.350 8.440 8.040 8.350 1,860,843 +0.15(+1.83%)
Mar 03, 2020 8.550 8.830 8.065 8.200 3,268,998 -0.40(-4.65%)
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.