Graftech International Ltd (NY: EAF )

11.66 USD -0.31 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 12.00 12.04 11.50 11.66 3,097,800 -0.31(-2.59%)
Apr 08, 2021 12.55 12.61 11.82 11.97 2,204,025 -0.58(-4.62%)
Apr 07, 2021 12.63 12.73 12.44 12.55 2,037,671 -0.11(-0.87%)
Apr 06, 2021 12.36 12.68 12.31 12.66 3,310,115 +0.23(+1.85%)
Apr 05, 2021 12.70 12.80 12.37 12.43 2,661,385 -0.08(-0.64%)
Apr 01, 2021 12.34 12.53 12.26 12.51 2,024,100 +0.28(+2.29%)
Mar 31, 2021 12.10 12.38 12.00 12.23 2,655,866 +0.32(+2.69%)
Mar 30, 2021 11.55 11.96 11.49 11.91 1,804,845 +0.38(+3.30%)
Mar 29, 2021 11.54 11.79 11.44 11.53 1,664,207 -0.15(-1.28%)
Mar 26, 2021 11.64 11.79 11.45 11.68 1,651,800 +0.15(+1.30%)
Mar 25, 2021 11.05 11.59 10.89 11.53 2,327,800 +0.31(+2.76%)
Mar 24, 2021 11.46 11.71 11.22 11.22 1,832,866 -0.04(-0.36%)
Mar 23, 2021 11.44 11.53 11.17 11.26 2,955,242 -0.29(-2.51%)
Mar 22, 2021 11.83 11.89 11.54 11.55 1,536,530 -0.28(-2.37%)
Mar 19, 2021 11.99 12.07 11.75 11.83 5,811,400 -0.17(-1.42%)
Mar 18, 2021 12.22 12.55 11.90 12.00 2,945,705 -0.32(-2.60%)
Mar 17, 2021 11.86 12.41 11.73 12.32 2,996,336 +0.42(+3.53%)
Mar 16, 2021 12.34 12.35 11.79 11.90 3,424,447 -0.41(-3.33%)
Mar 15, 2021 12.89 13.10 12.22 12.31 3,443,974 -0.61(-4.72%)
Mar 12, 2021 12.97 13.10 12.89 12.92 2,029,900 -0.07(-0.54%)
Mar 11, 2021 12.46 13.01 12.46 12.99 3,418,262 +0.67(+5.44%)
Mar 10, 2021 12.04 12.41 12.01 12.32 3,596,215 +0.34(+2.84%)
Mar 09, 2021 12.03 12.43 11.80 11.98 3,566,176 +0.15(+1.27%)
Mar 08, 2021 11.52 11.96 11.43 11.83 6,799,840 +0.34(+2.96%)
Mar 05, 2021 11.75 11.84 10.94 11.49 7,451,200 +0.01(+0.09%)
Mar 04, 2021 11.86 11.91 11.15 11.48 9,216,346 -0.04(-0.35%)
Mar 03, 2021 11.69 11.99 11.51 11.52 6,139,429 -0.05(-0.43%)
Mar 02, 2021 11.66 11.88 11.24 11.57 14,449,518 -0.87(-6.99%)
Mar 01, 2021 12.30 12.55 12.29 12.44 2,137,265 +0.61(+5.16%)
Feb 26, 2021 12.09 12.27 11.74 11.83 3,822,800 -0.26(-2.15%)
Feb 25, 2021 12.77 13.04 12.01 12.09 4,177,182 -0.66(-5.18%)
Feb 24, 2021 12.46 12.91 12.24 12.75 2,521,247 +0.18(+1.43%)
Feb 23, 2021 12.51 12.81 12.17 12.57 2,559,068 -0.06(-0.48%)
Feb 22, 2021 12.42 12.84 12.30 12.63 1,816,890 +0.17(+1.36%)
Feb 19, 2021 12.16 12.60 12.14 12.46 1,259,900 +0.39(+3.23%)
Feb 18, 2021 12.29 12.48 11.96 12.07 1,625,642 -0.24(-1.95%)
Feb 17, 2021 12.64 12.75 11.98 12.31 1,680,754 -0.36(-2.84%)
Feb 16, 2021 12.25 12.76 12.21 12.67 2,980,202 +0.66(+5.50%)
Feb 12, 2021 12.23 12.43 11.97 12.01 1,788,800 -0.30(-2.44%)
Feb 11, 2021 12.39 12.56 12.06 12.31 1,658,717 -0.07(-0.57%)
Feb 10, 2021 12.60 12.79 12.21 12.38 2,620,139 -0.12(-0.96%)
Feb 09, 2021 11.92 12.51 11.77 12.50 3,666,654 +0.75(+6.38%)
Feb 08, 2021 11.08 11.75 11.05 11.75 3,834,373 +0.75(+6.82%)
Feb 05, 2021 10.38 11.12 10.20 11.00 2,425,600 +0.72(+7.00%)
Feb 04, 2021 10.37 10.46 10.12 10.28 3,118,028 +0.16(+1.58%)
Feb 03, 2021 9.970 10.14 9.910 10.12 1,888,238 +0.34(+3.48%)
Feb 02, 2021 9.700 9.870 9.530 9.780 3,255,775 +0.23(+2.41%)
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.