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 (%)
Aug 31, 2022 6.102 6.119 5.844 5.844 1,692,673 -0.24(-3.92%)
Aug 30, 2022 6.291 6.291 6.053 6.082 2,248,085 -0.15(-2.39%)
Aug 29, 2022 6.212 6.241 6.112 6.231 1,179,499 -0.03(-0.48%)
Aug 26, 2022 6.489 6.569 6.162 6.261 2,153,836 -0.24(-3.66%)
Aug 25, 2022 6.519 6.638 6.405 6.499 2,358,352 +0.02(+0.31%)
Aug 24, 2022 6.470 6.579 6.435 6.480 1,023,418 -0.03(-0.46%)
Aug 23, 2022 6.549 6.693 6.475 6.509 1,168,887 -0.07(-1.06%)
Aug 22, 2022 6.678 6.723 6.569 6.579 1,432,950 -0.22(-3.21%)
Aug 19, 2022 7.134 7.164 6.767 6.797 2,358,759 -0.42(-5.78%)
Aug 18, 2022 6.946 7.214 6.946 7.214 1,817,341 +0.27(+3.86%)
Aug 17, 2022 6.966 7.025 6.837 6.946 1,261,576 -0.16(-2.23%)
Aug 16, 2022 6.757 7.253 6.757 7.105 2,333,806 +0.29(+4.22%)
Aug 15, 2022 6.946 6.966 6.767 6.817 1,763,863 -0.22(-3.10%)
Aug 12, 2022 6.946 7.075 6.891 7.035 2,003,089 +0.17(+2.46%)
Aug 11, 2022 6.777 6.904 6.713 6.867 1,620,514 +0.14(+2.06%)
Aug 10, 2022 6.648 6.842 6.646 6.728 2,579,165 +0.23(+3.51%)
Aug 09, 2022 6.569 6.609 6.286 6.499 4,257,950 -0.12(-1.80%)
Aug 08, 2022 6.916 6.956 6.589 6.618 3,869,484 -0.29(-4.17%)
Aug 05, 2022 7.392 7.402 6.747 6.906 3,888,317 -0.70(-9.26%)
Aug 04, 2022 7.730 7.804 7.596 7.611 2,681,396 -0.09(-1.16%)
Aug 03, 2022 7.650 7.730 7.561 7.700 4,046,411 +0.09(+1.17%)
Aug 02, 2022 7.670 7.779 7.492 7.611 2,369,083 -0.06(-0.78%)
Aug 01, 2022 7.561 7.700 7.447 7.670 3,147,317 +0.03(+0.39%)
Jul 29, 2022 7.631 7.700 7.531 7.640 1,949,921 +0.04(+0.52%)
Jul 28, 2022 7.492 7.809 7.482 7.601 1,266,283 +0.05(+0.66%)
Jul 27, 2022 7.313 7.561 7.303 7.551 1,192,457 +0.24(+3.26%)
Jul 26, 2022 7.303 7.397 7.293 7.313 1,286,597 +0.00(+0.00%)
Jul 25, 2022 7.392 7.467 7.234 7.313 1,567,207 -0.02(-0.27%)
Jul 22, 2022 7.541 7.601 7.313 7.333 1,157,018 -0.23(-3.02%)
Jul 21, 2022 7.323 7.581 7.303 7.561 3,324,406 +0.24(+3.25%)
Jul 20, 2022 7.184 7.348 7.055 7.323 2,151,301 +0.10(+1.37%)
Jul 19, 2022 6.589 7.273 6.519 7.224 3,244,002 +0.77(+12.00%)
Jul 18, 2022 6.539 6.628 6.395 6.450 3,158,168 +0.04(+0.62%)
Jul 15, 2022 6.420 6.420 6.281 6.410 2,045,866 +0.10(+1.57%)
Jul 14, 2022 6.301 6.355 6.182 6.311 2,189,301 -0.11(-1.70%)
Jul 13, 2022 6.192 6.460 6.013 6.420 2,426,359 -0.32(-4.71%)
Jul 12, 2022 6.668 6.886 6.668 6.737 1,829,748 +0.03(+0.44%)
Jul 11, 2022 6.857 6.966 6.688 6.708 1,228,259 -0.24(-3.43%)
Jul 08, 2022 6.876 7.020 6.728 6.946 2,341,799 +0.05(+0.72%)
Jul 07, 2022 6.976 7.129 6.867 6.896 1,931,678 +0.04(+0.58%)
Jul 06, 2022 7.005 7.065 6.688 6.857 2,959,457 -0.16(-2.26%)
Jul 05, 2022 6.995 7.055 6.817 7.015 1,820,326 -0.14(-1.94%)
Jul 01, 2022 6.976 7.194 6.956 7.154 939,704 +0.14(+1.98%)
Jun 30, 2022 7.035 7.110 6.951 7.015 1,835,007 -0.13(-1.81%)
Jun 29, 2022 7.541 7.541 7.040 7.144 2,898,457 -0.34(-4.51%)
Jun 28, 2022 7.789 7.884 7.467 7.482 960,785 -0.21(-2.71%)
Jun 27, 2022 7.740 7.799 7.571 7.690 976,808 +0.03(+0.39%)
Jun 24, 2022 7.452 7.670 7.373 7.660 3,587,999 +0.34(+4.61%)
Jun 23, 2022 7.343 7.382 7.179 7.323 1,510,811 -0.04(-0.54%)
Jun 22, 2022 7.234 7.392 7.125 7.363 1,982,103 -0.03(-0.40%)
Jun 21, 2022 7.650 7.660 7.373 7.392 2,988,095 -0.09(-1.19%)
Jun 17, 2022 7.640 7.700 7.432 7.482 1,836,859 -0.10(-1.31%)
Jun 16, 2022 7.849 7.869 7.511 7.581 1,495,148 -0.45(-5.56%)
Jun 15, 2022 8.027 8.137 7.893 8.027 2,594,101 +0.06(+0.75%)
Jun 14, 2022 8.117 8.156 7.948 7.968 1,995,193 -0.12(-1.47%)
Jun 13, 2022 8.037 8.226 7.943 8.087 1,776,857 -0.22(-2.63%)
Jun 10, 2022 8.375 8.454 8.295 8.305 1,326,986 -0.18(-2.11%)
Jun 09, 2022 8.702 8.702 8.474 8.484 1,491,600 -0.27(-3.06%)
Jun 08, 2022 8.841 8.841 8.633 8.752 1,518,909 -0.21(-2.33%)
Jun 07, 2022 8.662 9.000 8.603 8.960 1,221,334 -0.03(-0.33%)
Jun 06, 2022 8.970 9.010 8.826 8.990 1,293,865 +0.14(+1.57%)
Jun 03, 2022 8.791 8.920 8.744 8.851 1,043,810 -0.04(-0.45%)
Jun 02, 2022 9.040 9.198 8.826 8.891 1,240,067 -0.05(-0.56%)
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.