Skip to main content

Graftech International Ltd (NY: EAF )

4.310 -0.040 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 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 -0.16(-2.55%)
Aug 29, 2022 6.260 6.290 6.160 6.280 1,170,380 -0.03(-0.48%)
Aug 26, 2022 6.540 6.620 6.210 6.310 2,137,183 -0.24(-3.66%)
Aug 25, 2022 6.570 6.690 6.455 6.550 2,340,118 +0.02(+0.31%)
Aug 24, 2022 6.520 6.630 6.485 6.530 1,015,505 -0.03(-0.46%)
Aug 23, 2022 6.600 6.745 6.525 6.560 1,159,850 -0.07(-1.06%)
Aug 22, 2022 6.730 6.775 6.620 6.630 1,421,871 -0.22(-3.21%)
Aug 19, 2022 7.190 7.220 6.820 6.850 2,340,522 -0.42(-5.78%)
Aug 18, 2022 7.000 7.270 7.000 7.270 1,803,290 +0.27(+3.86%)
Aug 17, 2022 7.020 7.080 6.890 7.000 1,251,822 -0.16(-2.23%)
Aug 16, 2022 6.810 7.310 6.810 7.160 2,315,762 +0.29(+4.22%)
Aug 15, 2022 7.000 7.020 6.820 6.870 1,750,225 -0.22(-3.10%)
Aug 12, 2022 7.000 7.130 6.945 7.090 1,987,602 +0.17(+2.46%)
Aug 11, 2022 6.830 6.957 6.765 6.920 1,607,985 +0.14(+2.06%)
Aug 10, 2022 6.700 6.895 6.697 6.780 2,559,223 +0.23(+3.51%)
Aug 09, 2022 6.620 6.660 6.335 6.550 4,225,028 -0.12(-1.80%)
Aug 08, 2022 6.970 7.010 6.640 6.670 3,839,566 -0.29(-4.17%)
Aug 05, 2022 7.450 7.460 6.800 6.960 3,858,253 -0.71(-9.26%)
Aug 04, 2022 7.790 7.865 7.655 7.670 2,660,664 -0.09(-1.16%)
Aug 03, 2022 7.710 7.790 7.620 7.760 4,015,125 +0.09(+1.17%)
Aug 02, 2022 7.730 7.840 7.550 7.670 2,350,766 -0.06(-0.78%)
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.