Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.78 11.12 10.77 11.04 1,154,394 +0.29(+2.68%)
Jun 27, 2019 10.69 10.87 10.57 10.75 576,697 +0.03(+0.27%)
Jun 26, 2019 10.71 10.82 10.48 10.72 1,070,627 +0.10(+0.90%)
Jun 25, 2019 10.82 10.87 10.50 10.63 1,445,636 -0.21(-1.95%)
Jun 24, 2019 11.14 11.24 10.83 10.84 951,118 -0.30(-2.67%)
Jun 21, 2019 10.93 11.24 10.80 11.14 2,045,707 +0.21(+1.93%)
Jun 20, 2019 11.23 11.23 10.82 10.93 1,604,375 -0.01(-0.09%)
Jun 19, 2019 10.54 10.97 10.50 10.94 1,097,432 +0.41(+3.92%)
Jun 18, 2019 10.49 10.80 10.38 10.52 585,104 +0.14(+1.39%)
Jun 17, 2019 10.48 10.55 10.31 10.38 768,373 -0.09(-0.83%)
Jun 14, 2019 10.62 10.62 10.26 10.47 1,332,490 -0.22(-2.07%)
Jun 13, 2019 10.18 10.73 10.10 10.69 1,314,453 +0.62(+6.20%)
Jun 12, 2019 10.03 10.10 9.909 10.06 569,885 -0.02(-0.19%)
Jun 11, 2019 10.24 10.26 10.00 10.08 851,676 +0.06(+0.57%)
Jun 10, 2019 10.16 10.44 10.01 10.02 983,399 -0.03(-0.29%)
Jun 07, 2019 9.899 10.08 9.659 10.05 1,673,893 +0.24(+2.45%)
Jun 06, 2019 9.774 9.933 9.669 9.813 2,093,221 +0.02(+0.20%)
Jun 05, 2019 9.966 9.995 9.698 9.794 2,386,751 -0.14(-1.45%)
Jun 04, 2019 9.899 10.10 9.659 9.938 1,171,282 +0.24(+2.48%)
Jun 03, 2019 9.525 9.842 9.515 9.698 1,852,811 +0.18(+1.92%)
May 31, 2019 9.621 9.669 9.443 9.515 1,782,833 -0.32(-3.22%)
May 30, 2019 9.784 10.09 9.726 9.832 1,680,321 +0.16(+1.64%)
May 29, 2019 9.597 9.807 9.445 9.674 1,869,622 -0.04(-0.39%)
May 28, 2019 9.759 9.883 9.664 9.712 1,492,609 -0.01(-0.10%)
May 24, 2019 9.559 9.759 9.483 9.721 1,126,008 +0.29(+3.03%)
May 23, 2019 9.797 9.797 9.140 9.436 3,588,476 -0.50(-4.99%)
May 22, 2019 10.06 10.35 9.788 9.931 1,661,143 -0.15(-1.51%)
May 21, 2019 10.47 10.52 10.01 10.08 2,878,566 -0.26(-2.49%)
May 20, 2019 10.29 10.49 10.10 10.34 891,278 -0.09(-0.82%)
May 17, 2019 10.70 10.74 10.40 10.43 832,139 -0.42(-3.86%)
May 16, 2019 10.73 11.05 10.68 10.84 657,549 +0.13(+1.24%)
May 15, 2019 10.87 11.00 10.66 10.71 1,410,849 -0.20(-1.83%)
May 14, 2019 10.86 11.20 10.85 10.91 1,693,917 +0.09(+0.79%)
May 13, 2019 11.72 11.77 10.62 10.83 1,373,346 -0.70(-6.11%)
May 10, 2019 11.38 11.64 11.30 11.53 882,448 +0.03(+0.25%)
May 09, 2019 11.39 11.58 11.17 11.50 1,341,078 -0.08(-0.66%)
May 08, 2019 11.68 11.80 11.54 11.58 1,299,841 -0.10(-0.90%)
May 07, 2019 11.47 11.75 11.47 11.68 1,062,700 +0.05(+0.41%)
May 06, 2019 11.43 11.93 11.41 11.63 1,115,965 -0.26(-2.16%)
May 03, 2019 11.28 11.94 11.28 11.89 1,182,093 +0.75(+6.75%)
May 02, 2019 10.64 11.18 10.31 11.14 1,934,546 +0.53(+5.03%)
May 01, 2019 10.88 11.17 10.50 10.61 2,370,125 -0.30(-2.71%)
Apr 30, 2019 11.17 11.17 10.76 10.90 2,234,270 -0.33(-2.97%)
Apr 29, 2019 11.27 11.41 11.11 11.24 999,657 +0.06(+0.51%)
Apr 26, 2019 11.12 11.42 10.98 11.18 1,247,526 +0.06(+0.51%)
Apr 25, 2019 11.52 11.56 11.05 11.12 1,208,645 -0.50(-4.26%)
Apr 24, 2019 11.90 11.90 11.58 11.62 751,906 -0.25(-2.09%)
Apr 23, 2019 11.71 12.02 11.43 11.86 1,556,287 +0.06(+0.48%)
Apr 22, 2019 11.97 12.41 11.33 11.81 3,144,100 -1.46(-10.98%)
Apr 18, 2019 13.36 13.36 12.72 13.26 758,619 -0.05(-0.36%)
Apr 17, 2019 13.49 13.57 13.30 13.31 850,655 -0.06(-0.43%)
Apr 16, 2019 13.35 13.55 13.19 13.37 583,351 +0.06(+0.43%)
Apr 15, 2019 13.24 13.50 13.23 13.31 1,129,883 +0.19(+1.45%)
Apr 12, 2019 13.21 13.50 12.82 13.12 933,491 -0.06(-0.43%)
Apr 11, 2019 13.19 13.32 12.99 13.18 1,229,852 +0.02(+0.14%)
Apr 10, 2019 13.05 13.30 13.04 13.16 861,343 +0.07(+0.51%)
Apr 09, 2019 13.09 13.37 12.90 13.09 976,183 -0.10(-0.72%)
Apr 08, 2019 12.67 13.27 12.67 13.19 1,248,340 +0.43(+3.36%)
Apr 05, 2019 13.08 13.26 12.57 12.76 1,508,416 -0.30(-2.33%)
Apr 04, 2019 12.95 13.25 12.92 13.06 612,261 +0.10(+0.73%)
Apr 03, 2019 13.08 13.33 12.85 12.97 764,314 +0.00(+0.00%)
Apr 02, 2019 12.68 12.99 12.63 12.97 788,477 +0.31(+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.