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 (%)
Sep 30, 2022 4.304 4.394 4.264 4.284 2,040,256 -0.04(-0.92%)
Sep 29, 2022 4.165 4.334 4.046 4.324 2,501,379 +0.07(+1.64%)
Sep 28, 2022 4.264 4.309 4.200 4.254 2,544,621 -0.01(-0.23%)
Sep 27, 2022 4.394 4.413 4.190 4.264 1,716,956 -0.09(-2.05%)
Sep 26, 2022 4.334 4.513 4.324 4.354 1,661,069 -0.02(-0.45%)
Sep 23, 2022 4.533 4.533 4.264 4.374 2,307,386 -0.25(-5.38%)
Sep 22, 2022 4.572 4.712 4.563 4.622 4,124,284 +0.01(+0.22%)
Sep 21, 2022 4.582 4.776 4.533 4.612 3,053,632 +0.03(+0.65%)
Sep 20, 2022 4.731 4.771 4.495 4.582 3,006,275 -0.24(-4.95%)
Sep 19, 2022 4.871 4.950 4.712 4.821 4,181,712 -0.45(-8.49%)
Sep 16, 2022 5.288 5.298 5.134 5.268 4,246,001 -0.14(-2.57%)
Sep 15, 2022 5.417 5.586 5.393 5.407 2,118,397 -0.04(-0.73%)
Sep 14, 2022 5.785 5.785 5.368 5.447 2,866,058 -0.35(-6.00%)
Sep 13, 2022 5.914 5.954 5.735 5.795 2,652,613 -0.28(-4.58%)
Sep 12, 2022 5.944 6.143 5.944 6.073 1,678,157 +0.19(+3.21%)
Sep 09, 2022 5.885 5.964 5.825 5.885 2,256,890 +0.08(+1.37%)
Sep 08, 2022 5.646 5.805 5.547 5.805 2,549,083 +0.07(+1.21%)
Sep 07, 2022 5.527 5.750 5.487 5.735 1,604,976 +0.19(+3.40%)
Sep 06, 2022 5.696 5.775 5.502 5.547 1,416,580 -0.13(-2.28%)
Sep 02, 2022 5.726 5.825 5.596 5.676 2,380,412 +0.05(+0.88%)
Sep 01, 2022 5.755 5.835 5.576 5.626 3,172,415 -0.22(-3.74%)
Aug 31, 2022 6.103 6.120 5.845 5.845 1,692,399 -0.24(-3.92%)
Aug 30, 2022 6.292 6.292 6.054 6.083 2,247,721 -0.15(-2.39%)
Aug 29, 2022 6.213 6.242 6.113 6.232 1,179,308 -0.03(-0.48%)
Aug 26, 2022 6.490 6.570 6.163 6.262 2,153,487 -0.24(-3.66%)
Aug 25, 2022 6.520 6.639 6.406 6.500 2,357,970 +0.02(+0.31%)
Aug 24, 2022 6.471 6.580 6.436 6.481 1,023,252 -0.03(-0.46%)
Aug 23, 2022 6.550 6.694 6.476 6.510 1,168,698 -0.07(-1.06%)
Aug 22, 2022 6.679 6.724 6.570 6.580 1,432,718 -0.22(-3.21%)
Aug 19, 2022 7.136 7.165 6.768 6.798 2,358,377 -0.42(-5.78%)
Aug 18, 2022 6.947 7.215 6.947 7.215 1,817,047 +0.27(+3.86%)
Aug 17, 2022 6.967 7.026 6.838 6.947 1,261,372 -0.16(-2.23%)
Aug 16, 2022 6.758 7.255 6.758 7.106 2,333,428 +0.29(+4.22%)
Aug 15, 2022 6.947 6.967 6.768 6.818 1,763,577 -0.22(-3.10%)
Aug 12, 2022 6.947 7.076 6.892 7.036 2,002,765 +0.17(+2.46%)
Aug 11, 2022 6.778 6.905 6.714 6.868 1,620,252 +0.14(+2.06%)
Aug 10, 2022 6.649 6.843 6.647 6.729 2,578,747 +0.23(+3.51%)
Aug 09, 2022 6.570 6.610 6.287 6.500 4,257,260 -0.12(-1.80%)
Aug 08, 2022 6.917 6.957 6.590 6.620 3,868,857 -0.29(-4.17%)
Aug 05, 2022 7.394 7.404 6.749 6.907 3,887,687 -0.70(-9.26%)
Aug 04, 2022 7.731 7.805 7.597 7.612 2,680,961 -0.09(-1.16%)
Aug 03, 2022 7.652 7.731 7.562 7.701 4,045,755 +0.09(+1.17%)
Aug 02, 2022 7.671 7.781 7.493 7.612 2,368,699 -0.06(-0.78%)
Aug 01, 2022 7.562 7.701 7.448 7.671 3,146,807 +0.03(+0.39%)
Jul 29, 2022 7.632 7.701 7.533 7.642 1,949,605 +0.04(+0.52%)
Jul 28, 2022 7.493 7.810 7.483 7.602 1,266,078 +0.05(+0.66%)
Jul 27, 2022 7.314 7.562 7.304 7.552 1,192,263 +0.24(+3.26%)
Jul 26, 2022 7.304 7.399 7.294 7.314 1,286,389 +0.00(+0.00%)
Jul 25, 2022 7.394 7.468 7.235 7.314 1,566,953 -0.02(-0.27%)
Jul 22, 2022 7.542 7.602 7.314 7.334 1,156,830 -0.23(-3.02%)
Jul 21, 2022 7.324 7.582 7.304 7.562 3,323,867 +0.24(+3.25%)
Jul 20, 2022 7.185 7.349 7.056 7.324 2,150,953 +0.10(+1.37%)
Jul 19, 2022 6.590 7.274 6.520 7.225 3,243,476 +0.77(+12.00%)
Jul 18, 2022 6.540 6.629 6.396 6.451 3,157,657 +0.04(+0.62%)
Jul 15, 2022 6.421 6.421 6.282 6.411 2,045,535 +0.10(+1.57%)
Jul 14, 2022 6.302 6.357 6.183 6.312 2,188,946 -0.11(-1.70%)
Jul 13, 2022 6.193 6.461 6.014 6.421 2,425,966 -0.32(-4.71%)
Jul 12, 2022 6.669 6.887 6.669 6.739 1,829,452 +0.03(+0.44%)
Jul 11, 2022 6.858 6.967 6.689 6.709 1,228,060 -0.24(-3.43%)
Jul 08, 2022 6.878 7.021 6.729 6.947 2,341,420 +0.05(+0.72%)
Jul 07, 2022 6.977 7.131 6.868 6.897 1,931,365 +0.04(+0.58%)
Jul 06, 2022 7.007 7.066 6.689 6.858 2,958,977 -0.16(-2.26%)
Jul 05, 2022 6.997 7.056 6.818 7.016 1,820,031 -0.14(-1.94%)
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.