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 (%)
Sep 30, 2022 4.330 4.420 4.290 4.310 2,028,039 -0.04(-0.92%)
Sep 29, 2022 4.190 4.360 4.070 4.350 2,486,400 +0.07(+1.64%)
Sep 28, 2022 4.290 4.335 4.225 4.280 2,529,383 -0.01(-0.23%)
Sep 27, 2022 4.420 4.440 4.215 4.290 1,706,675 -0.09(-2.05%)
Sep 26, 2022 4.360 4.540 4.350 4.380 1,651,122 -0.02(-0.45%)
Sep 23, 2022 4.560 4.560 4.290 4.400 2,293,569 -0.25(-5.38%)
Sep 22, 2022 4.600 4.740 4.590 4.650 4,099,587 +0.01(+0.22%)
Sep 21, 2022 4.610 4.805 4.560 4.640 3,035,346 +0.03(+0.65%)
Sep 20, 2022 4.760 4.800 4.522 4.610 2,988,273 -0.24(-4.95%)
Sep 19, 2022 4.900 4.980 4.740 4.850 4,156,671 -0.45(-8.49%)
Sep 16, 2022 5.320 5.330 5.165 5.300 4,220,575 -0.14(-2.57%)
Sep 15, 2022 5.450 5.620 5.425 5.440 2,105,712 -0.04(-0.73%)
Sep 14, 2022 5.820 5.820 5.400 5.480 2,848,896 -0.35(-6.00%)
Sep 13, 2022 5.950 5.990 5.770 5.830 2,636,729 -0.28(-4.58%)
Sep 12, 2022 5.980 6.180 5.980 6.110 1,668,108 +0.19(+3.21%)
Sep 09, 2022 5.920 6.000 5.860 5.920 2,243,375 +0.08(+1.37%)
Sep 08, 2022 5.680 5.840 5.580 5.840 2,533,819 +0.07(+1.21%)
Sep 07, 2022 5.560 5.785 5.520 5.770 1,595,365 +0.19(+3.41%)
Sep 06, 2022 5.730 5.810 5.535 5.580 1,408,098 -0.13(-2.28%)
Sep 02, 2022 5.760 5.860 5.630 5.710 2,366,158 +0.05(+0.88%)
Sep 01, 2022 5.790 5.870 5.610 5.660 3,153,418 -0.22(-3.74%)
Aug 31, 2022 6.140 6.157 5.880 5.880 1,682,265 -0.24(-3.92%)
Aug 30, 2022 6.330 6.330 6.090 6.120 2,234,261 -0.15(-2.39%)
Aug 29, 2022 6.250 6.280 6.150 6.270 1,172,246 -0.03(-0.48%)
Aug 26, 2022 6.530 6.609 6.200 6.300 2,140,591 -0.24(-3.66%)
Aug 25, 2022 6.560 6.679 6.445 6.540 2,343,850 +0.02(+0.31%)
Aug 24, 2022 6.510 6.619 6.475 6.520 1,017,124 -0.03(-0.46%)
Aug 23, 2022 6.589 6.734 6.515 6.550 1,161,699 -0.07(-1.06%)
Aug 22, 2022 6.719 6.764 6.609 6.619 1,424,138 -0.22(-3.21%)
Aug 19, 2022 7.179 7.208 6.809 6.839 2,344,254 -0.42(-5.78%)
Aug 18, 2022 6.989 7.258 6.989 7.258 1,806,166 +0.27(+3.86%)
Aug 17, 2022 7.009 7.069 6.879 6.989 1,253,818 -0.16(-2.23%)
Aug 16, 2022 6.799 7.298 6.799 7.149 2,319,455 +0.29(+4.22%)
Aug 15, 2022 6.989 7.009 6.809 6.859 1,753,016 -0.22(-3.10%)
Aug 12, 2022 6.989 7.119 6.934 7.079 1,990,772 +0.17(+2.46%)
Aug 11, 2022 6.819 6.946 6.754 6.909 1,610,549 +0.14(+2.06%)
Aug 10, 2022 6.689 6.884 6.687 6.769 2,563,304 +0.23(+3.51%)
Aug 09, 2022 6.609 6.649 6.325 6.540 4,231,766 -0.12(-1.80%)
Aug 08, 2022 6.959 6.999 6.629 6.659 3,845,689 -0.29(-4.17%)
Aug 05, 2022 7.438 7.448 6.789 6.949 3,864,406 -0.71(-9.26%)
Aug 04, 2022 7.778 7.852 7.643 7.658 2,664,907 -0.09(-1.16%)
Aug 03, 2022 7.698 7.778 7.608 7.748 4,021,528 +0.09(+1.17%)
Aug 02, 2022 7.718 7.828 7.538 7.658 2,354,515 -0.06(-0.78%)
Aug 01, 2022 7.608 7.748 7.493 7.718 3,127,963 +0.03(+0.39%)
Jul 29, 2022 7.678 7.748 7.578 7.688 1,937,930 +0.04(+0.52%)
Jul 28, 2022 7.538 7.857 7.528 7.648 1,258,497 +0.05(+0.66%)
Jul 27, 2022 7.358 7.608 7.348 7.598 1,185,124 +0.24(+3.26%)
Jul 26, 2022 7.348 7.443 7.338 7.358 1,278,686 +0.00(+0.00%)
Jul 25, 2022 7.438 7.513 7.278 7.358 1,557,570 -0.02(-0.27%)
Jul 22, 2022 7.588 7.648 7.358 7.378 1,149,903 -0.23(-3.02%)
Jul 21, 2022 7.368 7.628 7.348 7.608 3,303,963 +0.24(+3.25%)
Jul 20, 2022 7.228 7.393 7.099 7.368 2,138,072 +0.10(+1.37%)
Jul 19, 2022 6.629 7.318 6.560 7.268 3,224,053 +0.78(+12.00%)
Jul 18, 2022 6.580 6.669 6.435 6.490 3,138,748 +0.04(+0.62%)
Jul 15, 2022 6.460 6.460 6.320 6.450 2,033,285 +0.10(+1.57%)
Jul 14, 2022 6.340 6.395 6.220 6.350 2,175,838 -0.11(-1.70%)
Jul 13, 2022 6.230 6.500 6.050 6.460 2,411,438 -0.32(-4.71%)
Jul 12, 2022 6.709 6.929 6.709 6.779 1,818,496 +0.03(+0.44%)
Jul 11, 2022 6.899 7.009 6.729 6.749 1,220,706 -0.24(-3.43%)
Jul 08, 2022 6.919 7.064 6.769 6.989 2,327,399 +0.05(+0.72%)
Jul 07, 2022 7.019 7.174 6.909 6.939 1,919,800 +0.04(+0.58%)
Jul 06, 2022 7.049 7.109 6.729 6.899 2,941,258 -0.16(-2.26%)
Jul 05, 2022 7.039 7.099 6.859 7.059 1,809,132 -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.