Skip to main content

Graftech International Ltd (NY: EAF )

4.225 -0.085 (-1.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.090 7.165 7.005 7.070 1,820,819 -0.13(-1.81%)
Jun 29, 2022 7.600 7.600 7.095 7.200 2,876,047 -0.34(-4.51%)
Jun 28, 2022 7.850 7.945 7.525 7.540 953,357 -0.21(-2.71%)
Jun 27, 2022 7.800 7.860 7.630 7.750 969,256 +0.03(+0.39%)
Jun 24, 2022 7.510 7.730 7.430 7.720 3,560,257 +0.34(+4.61%)
Jun 23, 2022 7.400 7.440 7.235 7.380 1,499,130 -0.04(-0.54%)
Jun 22, 2022 7.290 7.450 7.180 7.420 1,966,778 -0.03(-0.40%)
Jun 21, 2022 7.710 7.720 7.430 7.450 2,964,992 -0.09(-1.19%)
Jun 17, 2022 7.700 7.760 7.490 7.540 1,822,657 -0.10(-1.31%)
Jun 16, 2022 7.910 7.930 7.570 7.640 1,483,588 -0.45(-5.56%)
Jun 15, 2022 8.090 8.200 7.955 8.090 2,574,044 +0.06(+0.75%)
Jun 14, 2022 8.180 8.220 8.010 8.030 1,979,767 -0.12(-1.47%)
Jun 13, 2022 8.100 8.290 8.005 8.150 1,763,119 -0.22(-2.63%)
Jun 10, 2022 8.440 8.520 8.360 8.370 1,316,726 -0.18(-2.11%)
Jun 09, 2022 8.770 8.770 8.540 8.550 1,480,068 -0.27(-3.06%)
Jun 08, 2022 8.910 8.910 8.700 8.820 1,507,165 -0.21(-2.33%)
Jun 07, 2022 8.730 9.070 8.670 9.030 1,211,891 -0.03(-0.33%)
Jun 06, 2022 9.040 9.080 8.895 9.060 1,283,861 +0.14(+1.57%)
Jun 03, 2022 8.860 8.990 8.812 8.920 1,035,740 -0.04(-0.45%)
Jun 02, 2022 9.110 9.270 8.895 8.960 1,230,479 -0.05(-0.55%)
Jun 01, 2022 8.700 9.100 8.695 9.010 1,891,759 +0.33(+3.80%)
May 31, 2022 8.780 8.840 8.480 8.680 3,477,989 -0.22(-2.47%)
May 27, 2022 8.700 8.950 8.700 8.900 991,404 +0.19(+2.18%)
May 26, 2022 8.620 8.825 8.620 8.710 1,025,175 +0.21(+2.47%)
May 25, 2022 8.260 8.540 8.245 8.500 1,646,131 +0.22(+2.66%)
May 24, 2022 8.110 8.312 8.010 8.280 1,835,682 +0.09(+1.10%)
May 23, 2022 8.250 8.280 8.080 8.190 1,757,330 +0.06(+0.74%)
May 20, 2022 8.350 8.440 7.890 8.130 2,125,503 -0.12(-1.45%)
May 19, 2022 8.020 8.445 7.980 8.250 2,028,223 +0.20(+2.48%)
May 18, 2022 8.230 8.445 8.020 8.050 1,747,800 -0.29(-3.48%)
May 17, 2022 8.350 8.510 7.955 8.340 2,374,961 +0.03(+0.36%)
May 16, 2022 8.300 8.535 8.210 8.310 2,937,855 -0.01(-0.12%)
May 13, 2022 8.370 8.525 8.300 8.320 1,913,234 +0.12(+1.46%)
May 12, 2022 7.850 8.210 7.810 8.200 2,942,977 +0.28(+3.54%)
May 11, 2022 8.300 8.520 7.900 7.920 2,902,610 -0.48(-5.71%)
May 10, 2022 8.470 8.580 8.185 8.400 2,706,531 +0.11(+1.33%)
May 09, 2022 8.250 8.405 7.875 8.290 3,625,133 -0.22(-2.59%)
May 06, 2022 9.180 9.310 8.410 8.510 2,282,223 -0.59(-6.48%)
May 05, 2022 9.560 9.640 8.890 9.100 2,735,652 -0.62(-6.38%)
May 04, 2022 9.310 9.750 9.220 9.720 1,565,167 +0.42(+4.52%)
May 03, 2022 9.140 9.360 9.070 9.300 1,356,473 +0.15(+1.64%)
May 02, 2022 9.000 9.195 8.890 9.150 2,360,918 +0.07(+0.77%)
Apr 29, 2022 9.190 9.445 9.040 9.080 1,360,116 -0.12(-1.30%)
Apr 28, 2022 9.120 9.300 8.930 9.200 2,177,627 +0.20(+2.22%)
Apr 27, 2022 9.040 9.197 8.910 9.000 1,673,899 -0.05(-0.55%)
Apr 26, 2022 9.380 9.425 9.015 9.050 1,663,519 -0.47(-4.94%)
Apr 25, 2022 9.340 9.535 9.150 9.520 1,344,820 +0.09(+0.95%)
Apr 22, 2022 9.800 9.850 9.390 9.430 1,276,034 -0.51(-5.13%)
Apr 21, 2022 10.23 9.745 9.940 1,067,337 -0.17(-1.68%)
Apr 20, 2022 10.13 10.22 9.990 10.11 1,005,088 +0.10(+1.00%)
Apr 19, 2022 9.640 10.07 9.620 10.01 1,073,900 +0.33(+3.41%)
Apr 18, 2022 9.690 9.820 9.600 9.680 913,568 -0.07(-0.72%)
Apr 14, 2022 9.690 9.920 9.685 9.750 1,088,755 +0.06(+0.62%)
Apr 13, 2022 9.710 9.740 9.230 9.690 1,814,869 -0.11(-1.12%)
Apr 12, 2022 9.670 9.940 9.660 9.800 2,275,791 +0.21(+2.19%)
Apr 11, 2022 9.280 9.610 9.280 9.590 1,782,926 +0.19(+2.02%)
Apr 08, 2022 9.370 9.705 9.280 9.400 1,248,144 +0.01(+0.11%)
Apr 07, 2022 9.300 9.479 9.110 9.390 1,164,649 +0.05(+0.54%)
Apr 06, 2022 9.400 9.480 9.220 9.340 1,208,412 -0.19(-1.99%)
Apr 05, 2022 9.900 10.01 9.510 9.530 2,339,481 -0.37(-3.74%)
Apr 04, 2022 9.760 9.910 9.640 9.900 1,099,113 +0.17(+1.75%)
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.