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 (%)
Apr 29, 2022 9.110 9.363 8.961 9.001 1,372,067 -0.12(-1.30%)
Apr 28, 2022 9.041 9.219 8.852 9.120 2,196,762 +0.20(+2.22%)
Apr 27, 2022 8.961 9.117 8.832 8.922 1,688,607 -0.05(-0.55%)
Apr 26, 2022 9.298 9.343 8.936 8.971 1,678,136 -0.47(-4.94%)
Apr 25, 2022 9.259 9.452 9.070 9.437 1,356,637 +0.09(+0.95%)
Apr 22, 2022 9.715 9.764 9.308 9.348 1,287,246 -0.51(-5.13%)
Apr 21, 2022 10.14 10.16 9.660 9.853 1,076,715 -0.17(-1.68%)
Apr 20, 2022 10.04 10.13 9.903 10.02 1,013,919 +0.10(+1.00%)
Apr 19, 2022 9.556 9.982 9.536 9.923 1,083,336 +0.33(+3.41%)
Apr 18, 2022 9.606 9.734 9.516 9.596 921,595 -0.07(-0.72%)
Apr 14, 2022 9.606 9.834 9.601 9.665 1,098,322 +0.06(+0.62%)
Apr 13, 2022 9.625 9.655 9.150 9.606 1,830,816 -0.11(-1.12%)
Apr 12, 2022 9.586 9.853 9.576 9.715 2,295,788 +0.21(+2.19%)
Apr 11, 2022 9.199 9.526 9.199 9.506 1,798,592 +0.19(+2.02%)
Apr 08, 2022 9.288 9.620 9.199 9.318 1,259,111 +0.01(+0.11%)
Apr 07, 2022 9.219 9.397 9.031 9.308 1,174,882 +0.05(+0.54%)
Apr 06, 2022 9.318 9.397 9.140 9.259 1,219,030 -0.19(-1.99%)
Apr 05, 2022 9.814 9.923 9.427 9.447 2,360,038 -0.37(-3.74%)
Apr 04, 2022 9.675 9.824 9.556 9.814 1,108,771 +0.17(+1.75%)
Apr 01, 2022 9.645 9.725 9.348 9.645 1,896,897 +0.11(+1.14%)
Mar 31, 2022 9.804 9.863 9.497 9.536 1,919,303 -0.27(-2.73%)
Mar 30, 2022 10.52 10.54 9.769 9.804 1,688,065 -0.69(-6.61%)
Mar 29, 2022 10.28 10.51 10.26 10.50 1,700,259 +0.30(+2.92%)
Mar 28, 2022 10.02 10.23 10.00 10.20 2,276,000 +0.15(+1.48%)
Mar 25, 2022 10.21 10.24 10.02 10.05 1,369,984 -0.16(-1.55%)
Mar 24, 2022 10.05 10.29 9.992 10.21 943,732 +0.20(+1.98%)
Mar 23, 2022 10.16 10.29 9.933 10.01 1,566,345 -0.27(-2.60%)
Mar 22, 2022 10.23 10.46 10.18 10.28 2,177,154 +0.09(+0.88%)
Mar 21, 2022 10.02 10.25 10.00 10.19 2,418,436 +0.15(+1.48%)
Mar 18, 2022 10.04 10.07 9.734 10.04 3,378,503 +0.04(+0.40%)
Mar 17, 2022 9.962 10.11 9.804 10.00 3,092,880 -0.01(-0.10%)
Mar 16, 2022 9.784 10.03 9.680 10.01 2,039,019 +0.38(+3.91%)
Mar 15, 2022 9.546 9.720 9.437 9.635 1,117,721 +0.16(+1.67%)
Mar 14, 2022 9.685 9.705 9.407 9.477 1,233,715 -0.10(-1.04%)
Mar 11, 2022 9.853 9.893 9.566 9.576 1,317,834 -0.20(-2.03%)
Mar 10, 2022 9.566 9.933 9.556 9.774 1,837,723 +0.03(+0.31%)
Mar 09, 2022 9.318 9.844 9.249 9.744 3,252,238 +0.62(+6.85%)
Mar 08, 2022 9.318 9.596 9.060 9.120 3,602,006 -0.13(-1.39%)
Mar 07, 2022 9.754 9.982 9.199 9.249 2,137,642 -0.44(-4.50%)
Mar 04, 2022 9.685 9.908 9.571 9.685 1,632,809 -0.18(-1.81%)
Mar 03, 2022 10.10 10.19 9.779 9.863 1,940,185 -0.18(-1.78%)
Mar 02, 2022 9.873 10.07 9.734 10.04 2,028,384 +0.32(+3.26%)
Mar 01, 2022 9.794 9.972 9.551 9.725 2,214,113 -0.27(-2.68%)
Feb 28, 2022 9.893 10.17 9.873 9.992 1,928,449 +0.00(+0.00%)
Feb 25, 2022 9.536 10.14 9.700 9.992 3,260,451 +0.48(+5.00%)
Feb 24, 2022 9.160 9.556 9.110 9.516 3,642,974 +0.04(+0.42%)
Feb 23, 2022 9.665 9.714 9.437 9.477 1,695,037 -0.09(-0.93%)
Feb 22, 2022 9.308 9.779 9.259 9.566 2,455,520 +0.15(+1.58%)
Feb 18, 2022 9.417 0 -0.21(-2.16%)
Feb 17, 2022 9.695 9.823 9.586 9.625 1,564,463 -0.21(-2.11%)
Feb 16, 2022 9.823 10.02 9.675 9.833 2,125,447 +0.00(+0.00%)
Feb 15, 2022 9.625 9.962 9.615 9.833 2,151,421 +0.31(+3.22%)
Feb 14, 2022 9.516 9.734 9.432 9.526 3,954,905 -0.03(-0.31%)
Feb 11, 2022 10.02 10.14 9.472 9.556 3,132,264 -0.57(-5.67%)
Feb 10, 2022 10.03 10.44 9.932 10.13 4,477,424 -0.13(-1.26%)
Feb 09, 2022 9.823 10.27 9.754 10.26 4,629,067 +0.59(+6.15%)
Feb 08, 2022 9.714 9.747 9.432 9.665 5,197,906 -0.08(-0.81%)
Feb 07, 2022 9.863 10.18 9.630 9.744 7,763,067 -0.08(-0.81%)
Feb 04, 2022 11.78 11.91 9.719 9.823 6,203,643 -1.33(-11.90%)
Feb 03, 2022 11.07 11.48 11.15 2,466,337 -0.04(-0.35%)
Feb 02, 2022 10.88 11.34 10.84 11.19 2,875,718 +0.36(+3.29%)
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.