Graftech International Ltd (NY: EAF )

1.570 -0.100 (-5.99%)
Official Closing 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 11.68 3,870,565 -0.26(-2.15%)
Feb 25, 2021 12.61 12.88 11.86 11.94 4,229,376 -0.64(-5.10%)
Feb 24, 2021 12.30 12.74 12.08 12.58 2,554,753 +0.18(+1.43%)
Feb 23, 2021 12.35 12.64 12.01 12.41 2,593,077 -0.06(-0.48%)
Feb 22, 2021 12.26 12.67 12.14 12.46 1,841,036 +0.17(+1.36%)
Feb 19, 2021 12.00 12.43 11.98 12.30 1,276,643 +0.38(+3.23%)
Feb 18, 2021 12.13 12.32 11.81 11.91 1,647,246 -0.24(-1.95%)
Feb 17, 2021 12.47 12.58 11.82 12.15 1,703,090 -0.36(-2.84%)
Feb 16, 2021 12.09 12.59 12.05 12.50 3,019,808 +0.65(+5.50%)
Feb 12, 2021 12.07 12.27 11.81 11.85 1,812,572 -0.30(-2.44%)
Feb 11, 2021 12.23 12.40 11.90 12.15 1,680,761 -0.07(-0.57%)
Feb 10, 2021 12.43 12.62 12.05 12.22 2,654,960 -0.12(-0.96%)
Feb 09, 2021 11.76 12.35 11.62 12.34 3,715,383 +0.74(+6.38%)
Feb 08, 2021 10.93 11.60 10.91 11.60 3,885,331 +0.74(+6.82%)
Feb 05, 2021 10.24 10.97 10.07 10.86 2,457,835 +0.71(+7.00%)
Feb 04, 2021 10.23 10.32 9.987 10.15 3,159,465 +0.16(+1.58%)
Feb 03, 2021 9.839 10.01 9.780 9.987 1,913,332 +0.34(+3.48%)
Feb 02, 2021 9.573 9.741 9.405 9.652 3,299,043 +0.23(+2.41%)
Feb 01, 2021 9.681 9.790 9.405 9.425 2,684,157 -0.15(-1.55%)
Jan 29, 2021 10.26 10.33 9.533 9.573 2,129,529 -0.59(-5.83%)
Jan 28, 2021 10.23 10.33 9.894 10.16 2,013,712 +0.02(+0.19%)
Jan 27, 2021 10.25 10.62 10.06 10.15 2,238,671 -0.37(-3.47%)
Jan 26, 2021 10.57 10.62 10.38 10.51 2,305,292 +0.08(+0.76%)
Jan 25, 2021 10.40 10.76 10.33 10.43 2,979,371 -0.02(-0.19%)
Jan 22, 2021 10.50 10.69 10.30 10.45 1,101,040 -0.26(-2.40%)
Jan 21, 2021 10.69 10.76 10.34 10.71 2,513,929 +0.02(+0.18%)
Jan 20, 2021 10.66 10.80 10.59 10.69 2,264,088 +0.12(+1.12%)
Jan 19, 2021 10.56 10.66 10.38 10.57 3,102,904 +0.20(+1.90%)
Jan 15, 2021 10.36 10.60 10.05 10.37 8,236,627 -1.09(-9.47%)
Jan 14, 2021 11.49 11.60 11.36 11.46 2,535,680 +0.04(+0.35%)
Jan 13, 2021 11.69 11.77 11.38 11.42 1,431,260 -0.29(-2.45%)
Jan 12, 2021 11.65 11.84 11.42 11.70 1,165,591 +0.13(+1.11%)
Jan 11, 2021 11.29 11.65 11.12 11.58 1,836,903 +0.07(+0.60%)
Jan 08, 2021 11.55 11.63 11.27 11.51 2,031,747 +0.17(+1.48%)
Jan 07, 2021 11.48 11.67 11.21 11.34 1,831,455 +0.06(+0.52%)
Jan 06, 2021 10.86 11.50 10.86 11.28 2,455,293 +0.56(+5.25%)
Jan 05, 2021 10.43 10.86 10.42 10.72 1,757,444 +0.35(+3.33%)
Jan 04, 2021 10.63 10.84 9.918 10.37 1,819,895 -0.15(-1.41%)
Dec 31, 2020 10.52 10.52 10.52 2,110,026 +0.27(+2.60%)
Dec 30, 2020 9.514 10.34 9.494 10.25 2,110,026 +0.65(+6.78%)
Dec 29, 2020 9.573 9.819 9.474 9.602 1,545,576 +0.05(+0.52%)
Dec 28, 2020 9.119 9.642 9.109 9.553 2,473,314 +0.57(+6.37%)
Dec 24, 2020 8.931 9.000 8.665 8.981 642,729 +0.16(+1.79%)
Dec 23, 2020 8.556 8.877 8.556 8.823 1,596,143 +0.34(+3.95%)
Dec 22, 2020 8.625 8.694 8.428 8.487 1,578,547 -0.06(-0.69%)
Dec 21, 2020 8.389 8.606 8.260 8.546 1,762,432 -0.06(-0.69%)
Dec 18, 2020 8.961 8.971 8.522 8.606 2,644,078 -0.35(-3.86%)
Dec 17, 2020 9.069 9.287 8.916 8.951 1,646,885 -0.07(-0.77%)
Dec 16, 2020 9.277 9.306 8.657 9.020 2,878,596 -0.16(-1.72%)
Dec 15, 2020 9.050 9.257 8.764 9.178 5,504,794 -0.35(-3.63%)
Dec 14, 2020 9.800 9.889 9.494 9.523 2,171,532 -0.13(-1.33%)
Dec 11, 2020 9.671 9.800 9.514 9.652 1,435,629 -0.16(-1.61%)
Dec 10, 2020 9.583 9.898 9.528 9.810 1,317,389 +0.14(+1.43%)
Dec 09, 2020 10.20 10.23 9.504 9.671 3,202,180 -0.46(-4.58%)
Dec 08, 2020 9.454 10.15 9.444 10.14 2,227,305 +0.59(+6.20%)
Dec 07, 2020 9.731 9.918 9.464 9.543 2,645,551 -0.19(-1.93%)
Dec 04, 2020 9.523 9.819 9.217 9.731 3,060,844 +0.31(+3.25%)
Dec 03, 2020 8.527 9.474 8.408 9.425 6,871,836 +0.91(+10.66%)
Dec 02, 2020 7.895 8.517 7.757 8.517 2,433,223 +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.