Skip to main content

Graftech International Ltd (NY: EAF )

5.220 -0.200 (-3.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.663 7.732 7.563 7.673 1,941,760 +0.04(+0.52%)
Jul 28, 2022 7.523 7.842 7.513 7.633 1,260,984 +0.05(+0.66%)
Jul 27, 2022 7.344 7.593 7.334 7.583 1,187,466 +0.24(+3.26%)
Jul 26, 2022 7.334 7.428 7.324 7.344 1,281,213 +0.00(+0.00%)
Jul 25, 2022 7.423 7.498 7.264 7.344 1,560,648 -0.02(-0.27%)
Jul 22, 2022 7.573 7.633 7.344 7.364 1,152,175 -0.23(-3.02%)
Jul 21, 2022 7.354 7.613 7.334 7.593 3,310,492 +0.24(+3.25%)
Jul 20, 2022 7.214 7.379 7.085 7.354 2,142,298 +0.10(+1.37%)
Jul 19, 2022 6.616 7.304 6.547 7.254 3,230,425 +0.78(+12.00%)
Jul 18, 2022 6.567 6.656 6.422 6.477 3,144,951 +0.04(+0.62%)
Jul 15, 2022 6.447 6.447 6.307 6.437 2,037,304 +0.10(+1.57%)
Jul 14, 2022 6.327 6.382 6.208 6.337 2,180,138 -0.11(-1.70%)
Jul 13, 2022 6.218 6.487 6.038 6.447 2,416,204 -0.32(-4.71%)
Jul 12, 2022 6.696 6.915 6.696 6.766 1,822,090 +0.03(+0.44%)
Jul 11, 2022 6.885 6.995 6.716 6.736 1,223,119 -0.24(-3.43%)
Jul 08, 2022 6.905 7.050 6.756 6.975 2,331,998 +0.05(+0.72%)
Jul 07, 2022 7.005 7.159 6.895 6.925 1,923,594 +0.04(+0.58%)
Jul 06, 2022 7.035 7.095 6.716 6.885 2,947,071 -0.16(-2.26%)
Jul 05, 2022 7.025 7.085 6.846 7.045 1,812,708 -0.14(-1.94%)
Jul 01, 2022 7.005 7.224 6.985 7.184 935,771 +0.14(+1.98%)
Jun 30, 2022 7.065 7.139 6.980 7.045 1,827,327 -0.13(-1.81%)
Jun 29, 2022 7.573 7.573 7.070 7.174 2,886,326 -0.34(-4.51%)
Jun 28, 2022 7.822 7.917 7.498 7.513 956,764 -0.21(-2.71%)
Jun 27, 2022 7.772 7.832 7.603 7.722 972,720 +0.03(+0.39%)
Jun 24, 2022 7.483 7.702 7.404 7.692 3,572,982 +0.34(+4.61%)
Jun 23, 2022 7.374 7.413 7.209 7.354 1,504,488 -0.04(-0.54%)
Jun 22, 2022 7.264 7.423 7.155 7.394 1,973,807 -0.03(-0.40%)
Jun 21, 2022 7.683 7.692 7.404 7.423 2,975,589 -0.09(-1.19%)
Jun 17, 2022 7.673 7.732 7.463 7.513 1,829,171 -0.10(-1.31%)
Jun 16, 2022 7.882 7.902 7.543 7.613 1,488,890 -0.45(-5.56%)
Jun 15, 2022 8.061 8.171 7.927 8.061 2,583,244 +0.06(+0.75%)
Jun 14, 2022 8.151 8.191 7.981 8.001 1,986,843 -0.12(-1.47%)
Jun 13, 2022 8.071 8.260 7.976 8.121 1,769,420 -0.22(-2.63%)
Jun 10, 2022 8.410 8.490 8.330 8.340 1,321,432 -0.18(-2.11%)
Jun 09, 2022 8.739 8.739 8.510 8.520 1,485,358 -0.27(-3.06%)
Jun 08, 2022 8.878 8.878 8.669 8.789 1,512,552 -0.21(-2.33%)
Jun 07, 2022 8.699 9.038 8.639 8.998 1,216,222 -0.03(-0.33%)
Jun 06, 2022 9.008 9.048 8.863 9.028 1,288,449 +0.14(+1.57%)
Jun 03, 2022 8.828 8.958 8.781 8.888 1,039,442 -0.04(-0.45%)
Jun 02, 2022 9.078 9.237 8.863 8.928 1,234,877 -0.05(-0.55%)
Jun 01, 2022 8.669 9.067 8.664 8.978 1,898,520 +0.33(+3.80%)
May 31, 2022 8.749 8.809 8.450 8.649 3,490,420 -0.22(-2.47%)
May 27, 2022 8.669 8.918 8.669 8.868 994,947 +0.20(+2.30%)
May 26, 2022 8.579 8.783 8.579 8.669 1,030,021 +0.21(+2.47%)
May 25, 2022 8.221 8.500 8.206 8.460 1,653,913 +0.22(+2.66%)
May 24, 2022 8.072 8.273 7.972 8.241 1,844,361 +0.09(+1.10%)
May 23, 2022 8.211 8.241 8.042 8.151 1,765,638 +0.06(+0.74%)
May 20, 2022 8.311 8.400 7.853 8.092 2,135,552 -0.12(-1.45%)
May 19, 2022 7.982 8.405 7.943 8.211 2,037,812 +0.20(+2.48%)
May 18, 2022 8.191 8.405 7.982 8.012 1,756,063 -0.29(-3.48%)
May 17, 2022 8.311 8.470 7.918 8.301 2,386,189 +0.03(+0.36%)
May 16, 2022 8.261 8.495 8.171 8.271 2,951,745 -0.01(-0.12%)
May 13, 2022 8.331 8.485 8.261 8.281 1,922,279 +0.12(+1.46%)
May 12, 2022 7.813 8.171 7.773 8.161 2,956,891 +0.28(+3.54%)
May 11, 2022 8.261 8.480 7.863 7.883 2,916,333 -0.48(-5.71%)
May 10, 2022 8.430 8.540 8.146 8.360 2,719,327 +0.11(+1.33%)
May 09, 2022 8.211 8.365 7.838 8.251 3,642,272 -0.22(-2.59%)
May 06, 2022 9.137 9.266 8.370 8.470 2,293,013 -0.59(-6.48%)
May 05, 2022 9.515 9.595 8.848 9.057 2,748,586 -0.62(-6.38%)
May 04, 2022 9.266 9.704 9.177 9.674 1,572,567 +0.42(+4.52%)
May 03, 2022 9.097 9.316 9.027 9.256 1,362,886 +0.15(+1.64%)
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.