Skip to main content

Graftech International Ltd (NY: EAF )

4.220 -0.090 (-2.09%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.890 9.950 9.580 9.620 1,902,585 -0.27(-2.73%)
Mar 30, 2022 10.61 10.63 9.855 9.890 1,673,361 -0.70(-6.61%)
Mar 29, 2022 10.37 10.60 10.35 10.59 1,685,449 +0.30(+2.92%)
Mar 28, 2022 10.11 10.32 10.09 10.29 2,256,175 +0.15(+1.48%)
Mar 25, 2022 10.30 10.33 10.10 10.14 1,358,051 -0.16(-1.55%)
Mar 24, 2022 10.14 10.38 10.08 10.30 935,512 +0.20(+1.98%)
Mar 23, 2022 10.25 10.38 10.02 10.10 1,552,702 -0.27(-2.60%)
Mar 22, 2022 10.32 10.55 10.27 10.37 2,158,190 +0.09(+0.88%)
Mar 21, 2022 10.11 10.35 10.08 10.28 2,397,370 +0.15(+1.48%)
Mar 18, 2022 10.13 10.16 9.820 10.13 3,349,075 +0.04(+0.40%)
Mar 17, 2022 10.05 10.20 9.890 10.09 3,065,940 -0.01(-0.10%)
Mar 16, 2022 9.870 10.12 9.765 10.10 2,021,258 +0.38(+3.91%)
Mar 15, 2022 9.630 9.805 9.520 9.720 1,107,985 +0.16(+1.67%)
Mar 14, 2022 9.770 9.790 9.490 9.560 1,222,969 -0.10(-1.04%)
Mar 11, 2022 9.940 9.980 9.650 9.660 1,306,355 -0.20(-2.03%)
Mar 10, 2022 9.650 10.02 9.640 9.860 1,821,716 +0.03(+0.31%)
Mar 09, 2022 9.400 9.930 9.330 9.830 3,223,910 +0.63(+6.85%)
Mar 08, 2022 9.400 9.680 9.140 9.200 3,570,631 -0.13(-1.39%)
Mar 07, 2022 9.840 10.07 9.280 9.330 2,119,022 -0.44(-4.50%)
Mar 04, 2022 9.770 9.995 9.655 9.770 1,618,587 -0.18(-1.81%)
Mar 03, 2022 10.19 10.28 9.865 9.950 1,923,285 -0.18(-1.78%)
Mar 02, 2022 9.960 10.16 9.820 10.13 2,010,716 +0.32(+3.26%)
Mar 01, 2022 9.880 10.06 9.635 9.810 2,194,827 -0.27(-2.68%)
Feb 28, 2022 9.980 10.26 9.960 10.08 1,911,652 +0.00(+0.00%)
Feb 25, 2022 9.620 10.23 9.785 10.08 3,232,051 +0.47(+4.89%)
Feb 24, 2022 9.250 9.650 9.200 9.610 3,607,484 +0.04(+0.42%)
Feb 23, 2022 9.760 9.810 9.530 9.570 1,678,524 -0.09(-0.93%)
Feb 22, 2022 9.400 9.875 9.350 9.660 2,431,599 +0.15(+1.58%)
Feb 18, 2022 9.510 0 -0.21(-2.16%)
Feb 17, 2022 9.790 9.920 9.680 9.720 1,549,222 -0.21(-2.11%)
Feb 16, 2022 9.920 10.12 9.770 9.930 2,104,741 +0.00(+0.00%)
Feb 15, 2022 9.720 10.06 9.720 9.930 2,130,462 +0.31(+3.22%)
Feb 14, 2022 9.610 9.830 9.525 9.620 3,916,377 -0.03(-0.31%)
Feb 11, 2022 10.12 10.24 9.565 9.650 3,101,750 -0.58(-5.67%)
Feb 10, 2022 10.13 10.54 10.03 10.23 4,433,805 -0.13(-1.25%)
Feb 09, 2022 9.920 10.37 9.850 10.36 4,583,971 +0.60(+6.15%)
Feb 08, 2022 9.810 9.842 9.525 9.760 5,147,273 -0.08(-0.81%)
Feb 07, 2022 9.960 10.28 9.725 9.840 7,687,439 -0.08(-0.81%)
Feb 04, 2022 11.90 12.03 9.815 9.920 6,143,207 -1.34(-11.90%)
Feb 03, 2022 11.18 11.59 11.26 2,442,310 -0.04(-0.35%)
Feb 02, 2022 10.99 11.46 10.95 11.30 2,847,703 +0.36(+3.29%)
Feb 01, 2022 10.51 10.98 10.48 10.94 2,203,383 +0.46(+4.39%)
Jan 31, 2022 9.790 10.49 10.48 4,659,504 +0.60(+6.07%)
Jan 28, 2022 9.790 9.920 9.580 9.880 2,016,938 +0.02(+0.20%)
Jan 27, 2022 10.08 10.31 9.815 9.860 2,598,131 -0.13(-1.30%)
Jan 26, 2022 10.44 10.46 9.820 9.990 2,723,665 -0.42(-4.03%)
Jan 25, 2022 10.47 10.57 10.19 10.41 3,640,590 -0.30(-2.80%)
Jan 24, 2022 10.14 10.77 9.940 10.71 2,930,090 +0.32(+3.08%)
Jan 21, 2022 10.89 10.89 10.34 10.39 2,218,236 -0.56(-5.11%)
Jan 20, 2022 11.36 11.62 10.94 10.95 1,900,144 -0.46(-4.03%)
Jan 19, 2022 11.49 11.66 11.20 11.41 2,040,246 -0.06(-0.52%)
Jan 18, 2022 11.53 11.67 11.37 11.47 1,522,555 -0.20(-1.71%)
Jan 14, 2022 11.67 0 -0.07(-0.60%)
Jan 13, 2022 12.00 12.05 11.71 11.74 1,291,649 -0.11(-0.93%)
Jan 12, 2022 11.97 12.05 11.67 11.85 905,433 +0.02(+0.17%)
Jan 11, 2022 11.85 11.89 11.50 11.83 867,878 +0.01(+0.08%)
Jan 10, 2022 11.70 11.83 11.62 11.82 824,220 +0.01(+0.08%)
Jan 07, 2022 11.98 12.19 11.80 11.81 808,897 -0.21(-1.75%)
Jan 06, 2022 12.04 12.10 11.89 12.02 1,092,527 +0.05(+0.42%)
Jan 05, 2022 12.21 12.52 11.91 11.97 1,687,790 -0.17(-1.40%)
Jan 04, 2022 11.94 12.23 11.84 12.14 1,582,120 +0.28(+2.36%)
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.