Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.804 9.863 9.497 9.536 1,919,303 -0.27(-2.73%)
Mar 30, 2022 10.52 10.54 9.769 9.804 1,688,065 -0.69(-6.61%)
Mar 29, 2022 10.28 10.51 10.26 10.50 1,700,259 +0.30(+2.92%)
Mar 28, 2022 10.02 10.23 10.00 10.20 2,276,000 +0.15(+1.48%)
Mar 25, 2022 10.21 10.24 10.02 10.05 1,369,984 -0.16(-1.55%)
Mar 24, 2022 10.05 10.29 9.992 10.21 943,732 +0.20(+1.98%)
Mar 23, 2022 10.16 10.29 9.933 10.01 1,566,345 -0.27(-2.60%)
Mar 22, 2022 10.23 10.46 10.18 10.28 2,177,154 +0.09(+0.88%)
Mar 21, 2022 10.02 10.25 10.00 10.19 2,418,436 +0.15(+1.48%)
Mar 18, 2022 10.04 10.07 9.734 10.04 3,378,503 +0.04(+0.40%)
Mar 17, 2022 9.962 10.11 9.804 10.00 3,092,880 -0.01(-0.10%)
Mar 16, 2022 9.784 10.03 9.680 10.01 2,039,019 +0.38(+3.91%)
Mar 15, 2022 9.546 9.720 9.437 9.635 1,117,721 +0.16(+1.67%)
Mar 14, 2022 9.685 9.705 9.407 9.477 1,233,715 -0.10(-1.04%)
Mar 11, 2022 9.853 9.893 9.566 9.576 1,317,834 -0.20(-2.03%)
Mar 10, 2022 9.566 9.933 9.556 9.774 1,837,723 +0.03(+0.31%)
Mar 09, 2022 9.318 9.844 9.249 9.744 3,252,238 +0.62(+6.85%)
Mar 08, 2022 9.318 9.596 9.060 9.120 3,602,006 -0.13(-1.39%)
Mar 07, 2022 9.754 9.982 9.199 9.249 2,137,642 -0.44(-4.50%)
Mar 04, 2022 9.685 9.908 9.571 9.685 1,632,809 -0.18(-1.81%)
Mar 03, 2022 10.10 10.19 9.779 9.863 1,940,185 -0.18(-1.78%)
Mar 02, 2022 9.873 10.07 9.734 10.04 2,028,384 +0.32(+3.26%)
Mar 01, 2022 9.794 9.972 9.551 9.725 2,214,113 -0.27(-2.68%)
Feb 28, 2022 9.893 10.17 9.873 9.992 1,928,449 +0.00(+0.00%)
Feb 25, 2022 9.536 10.14 9.700 9.992 3,260,451 +0.48(+5.00%)
Feb 24, 2022 9.160 9.556 9.110 9.516 3,642,974 +0.04(+0.42%)
Feb 23, 2022 9.665 9.714 9.437 9.477 1,695,037 -0.09(-0.93%)
Feb 22, 2022 9.308 9.779 9.259 9.566 2,455,520 +0.15(+1.58%)
Feb 18, 2022 9.417 0 -0.21(-2.16%)
Feb 17, 2022 9.695 9.823 9.586 9.625 1,564,463 -0.21(-2.11%)
Feb 16, 2022 9.823 10.02 9.675 9.833 2,125,447 +0.00(+0.00%)
Feb 15, 2022 9.625 9.962 9.615 9.833 2,151,421 +0.31(+3.22%)
Feb 14, 2022 9.516 9.734 9.432 9.526 3,954,905 -0.03(-0.31%)
Feb 11, 2022 10.02 10.14 9.472 9.556 3,132,264 -0.57(-5.67%)
Feb 10, 2022 10.03 10.44 9.932 10.13 4,477,424 -0.13(-1.26%)
Feb 09, 2022 9.823 10.27 9.754 10.26 4,629,067 +0.59(+6.15%)
Feb 08, 2022 9.714 9.747 9.432 9.665 5,197,906 -0.08(-0.81%)
Feb 07, 2022 9.863 10.18 9.630 9.744 7,763,067 -0.08(-0.81%)
Feb 04, 2022 11.78 11.91 9.719 9.823 6,203,643 -1.33(-11.90%)
Feb 03, 2022 11.07 11.48 11.15 2,466,337 -0.04(-0.35%)
Feb 02, 2022 10.88 11.34 10.84 11.19 2,875,718 +0.36(+3.29%)
Feb 01, 2022 10.41 10.87 10.38 10.83 2,225,059 +0.46(+4.39%)
Jan 31, 2022 9.695 10.39 10.38 4,705,343 +0.59(+6.07%)
Jan 28, 2022 9.695 9.823 9.487 9.784 2,036,780 +0.02(+0.20%)
Jan 27, 2022 9.982 10.21 9.719 9.764 2,623,691 -0.13(-1.30%)
Jan 26, 2022 10.34 10.36 9.724 9.893 2,750,460 -0.42(-4.03%)
Jan 25, 2022 10.37 10.47 10.09 10.31 3,676,405 -0.30(-2.80%)
Jan 24, 2022 10.04 10.67 9.843 10.61 2,958,915 +0.32(+3.08%)
Jan 21, 2022 10.78 10.78 10.24 10.29 2,240,058 -0.55(-5.11%)
Jan 20, 2022 11.25 11.51 10.83 10.84 1,918,837 -0.46(-4.03%)
Jan 19, 2022 11.38 11.55 11.09 11.30 2,060,317 -0.06(-0.52%)
Jan 18, 2022 11.41 11.56 11.25 11.36 1,537,533 -0.20(-1.71%)
Jan 14, 2022 11.56 0 -0.07(-0.60%)
Jan 13, 2022 11.88 11.94 11.60 11.63 1,304,356 -0.11(-0.93%)
Jan 12, 2022 11.85 11.93 11.56 11.73 914,340 +0.02(+0.17%)
Jan 11, 2022 11.73 11.77 11.39 11.71 876,416 +0.01(+0.09%)
Jan 10, 2022 11.59 11.71 11.51 11.70 832,328 +0.01(+0.08%)
Jan 07, 2022 11.86 12.07 11.69 11.69 816,854 -0.21(-1.75%)
Jan 06, 2022 11.92 11.98 11.77 11.90 1,103,275 +0.05(+0.42%)
Jan 05, 2022 12.09 12.39 11.79 11.85 1,704,394 -0.17(-1.40%)
Jan 04, 2022 11.82 12.11 11.72 12.02 1,597,684 +0.28(+2.36%)
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.