Skip to main content

Graftech International Ltd (NY: EAF )

5.360 -0.130 (-2.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.953 10.23 9.933 10.05 1,916,901 +0.00(+0.00%)
Feb 25, 2022 9.594 10.20 9.758 10.05 3,240,926 +0.48(+5.00%)
Feb 24, 2022 9.215 9.614 9.165 9.574 3,621,158 +0.04(+0.42%)
Feb 23, 2022 9.723 9.773 9.494 9.534 1,684,886 -0.09(-0.93%)
Feb 22, 2022 9.364 9.838 9.315 9.624 2,440,816 +0.15(+1.58%)
Feb 18, 2022 9.474 0 -0.21(-2.16%)
Feb 17, 2022 9.753 9.883 9.643 9.683 1,555,094 -0.21(-2.11%)
Feb 16, 2022 9.883 10.08 9.733 9.893 2,112,719 +0.00(+0.00%)
Feb 15, 2022 9.683 10.02 9.673 9.893 2,138,538 +0.31(+3.22%)
Feb 14, 2022 9.574 9.793 9.489 9.584 3,931,222 -0.03(-0.31%)
Feb 11, 2022 10.08 10.20 9.529 9.614 3,113,507 -0.58(-5.67%)
Feb 10, 2022 10.09 10.50 9.992 10.19 4,450,612 -0.13(-1.25%)
Feb 09, 2022 9.883 10.33 9.813 10.32 4,601,347 +0.60(+6.15%)
Feb 08, 2022 9.773 9.805 9.489 9.723 5,166,779 -0.08(-0.81%)
Feb 07, 2022 9.922 10.24 9.688 9.803 7,716,579 -0.08(-0.81%)
Feb 04, 2022 11.86 11.98 9.778 9.883 6,166,494 -1.33(-11.90%)
Feb 03, 2022 11.14 11.55 11.22 2,451,568 -0.04(-0.35%)
Feb 02, 2022 10.95 11.41 10.91 11.26 2,858,497 +0.36(+3.29%)
Feb 01, 2022 10.47 10.94 10.44 10.90 2,211,735 +0.46(+4.39%)
Jan 31, 2022 9.753 10.45 10.44 4,677,166 +0.60(+6.07%)
Jan 28, 2022 9.753 9.883 9.544 9.843 2,024,583 +0.02(+0.20%)
Jan 27, 2022 10.04 10.27 9.778 9.823 2,607,979 -0.13(-1.30%)
Jan 26, 2022 10.40 10.42 9.783 9.952 2,733,989 -0.42(-4.03%)
Jan 25, 2022 10.43 10.53 10.15 10.37 3,654,390 -0.30(-2.80%)
Jan 24, 2022 10.10 10.73 9.902 10.67 2,941,197 +0.32(+3.08%)
Jan 21, 2022 10.85 10.85 10.30 10.35 2,226,644 -0.56(-5.11%)
Jan 20, 2022 11.32 11.58 10.90 10.91 1,907,346 -0.46(-4.03%)
Jan 19, 2022 11.45 11.62 11.16 11.37 2,047,979 -0.06(-0.52%)
Jan 18, 2022 11.48 11.63 11.32 11.43 1,528,326 -0.20(-1.71%)
Jan 14, 2022 11.63 0 -0.07(-0.60%)
Jan 13, 2022 11.95 12.01 11.67 11.70 1,296,545 -0.11(-0.93%)
Jan 12, 2022 11.92 12.00 11.63 11.81 908,865 +0.02(+0.17%)
Jan 11, 2022 11.81 11.85 11.46 11.79 871,167 +0.01(+0.08%)
Jan 10, 2022 11.66 11.79 11.58 11.78 827,344 +0.01(+0.08%)
Jan 07, 2022 11.93 12.14 11.76 11.77 811,963 -0.21(-1.75%)
Jan 06, 2022 11.99 12.05 11.85 11.97 1,096,668 +0.05(+0.42%)
Jan 05, 2022 12.16 12.47 11.87 11.92 1,694,187 -0.17(-1.40%)
Jan 04, 2022 11.89 12.18 11.80 12.09 1,588,117 +0.28(+2.36%)
Jan 03, 2022 11.91 12.09 11.74 11.82 1,111,075 +0.03(+0.25%)
Dec 31, 2021 11.68 11.83 11.62 11.79 1,127,955 +0.09(+0.77%)
Dec 30, 2021 11.95 12.07 11.70 11.70 1,041,924 -0.24(-2.00%)
Dec 29, 2021 11.79 11.99 11.73 11.93 683,493 +0.14(+1.18%)
Dec 28, 2021 11.76 11.93 11.72 11.80 1,046,124 -0.01(-0.08%)
Dec 27, 2021 11.57 11.82 11.45 11.81 1,174,894 +0.20(+1.72%)
Dec 23, 2021 11.59 11.76 11.54 11.61 990,838 +0.07(+0.60%)
Dec 22, 2021 11.48 11.60 11.34 11.54 925,006 -0.03(-0.26%)
Dec 21, 2021 11.18 11.59 11.08 11.57 1,592,326 +0.57(+5.16%)
Dec 20, 2021 11.39 11.39 10.76 11.00 2,469,944 -0.69(-5.88%)
Dec 17, 2021 11.63 11.75 11.24 11.69 3,089,231 -0.11(-0.93%)
Dec 16, 2021 11.95 12.14 11.72 11.80 1,625,749 +0.08(+0.68%)
Dec 15, 2021 11.79 11.79 11.41 11.72 1,948,574 +0.07(+0.60%)
Dec 14, 2021 11.75 11.89 11.60 11.65 1,618,621 -0.17(-1.43%)
Dec 13, 2021 11.85 12.03 11.72 11.82 1,533,262 -0.08(-0.67%)
Dec 10, 2021 12.10 12.10 11.74 11.89 736,243 -0.17(-1.40%)
Dec 09, 2021 11.83 12.13 11.79 12.06 1,037,253 +0.11(+0.92%)
Dec 08, 2021 12.01 12.02 11.82 11.95 883,735 +0.07(+0.59%)
Dec 07, 2021 12.01 12.28 11.88 11.88 1,954,095 +0.03(+0.25%)
Dec 06, 2021 11.95 12.14 11.74 11.86 1,623,658 +0.09(+0.76%)
Dec 03, 2021 11.75 11.85 11.40 11.77 1,614,532 +0.07(+0.60%)
Dec 02, 2021 11.42 11.82 11.37 11.70 1,378,478 +0.36(+3.16%)
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.