Skip to main content

Graftech International Ltd (NY: EAF )

1.325 +0.025 (+1.92%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.714 8.773 8.416 8.614 3,504,522 -0.22(-2.47%)
May 27, 2022 8.634 8.882 8.634 8.833 998,967 +0.20(+2.30%)
May 26, 2022 8.545 8.748 8.545 8.634 1,034,183 +0.21(+2.47%)
May 25, 2022 8.188 8.466 8.173 8.426 1,660,595 +0.22(+2.66%)
May 24, 2022 8.039 8.240 7.940 8.208 1,851,812 +0.09(+1.10%)
May 23, 2022 8.178 8.208 8.010 8.119 1,772,771 +0.06(+0.74%)
May 20, 2022 8.277 8.366 7.821 8.059 2,144,180 -0.12(-1.45%)
May 19, 2022 7.950 8.371 7.911 8.178 2,046,045 +0.20(+2.48%)
May 18, 2022 8.158 8.371 7.950 7.980 1,763,158 -0.29(-3.48%)
May 17, 2022 8.277 8.436 7.886 8.267 2,395,830 +0.03(+0.36%)
May 16, 2022 8.228 8.461 8.138 8.238 2,963,670 -0.01(-0.12%)
May 13, 2022 8.297 8.451 8.228 8.248 1,930,045 +0.12(+1.46%)
May 12, 2022 7.782 8.138 7.742 8.129 2,968,837 +0.28(+3.54%)
May 11, 2022 8.228 8.446 7.831 7.851 2,928,115 -0.48(-5.71%)
May 10, 2022 8.396 8.505 8.114 8.327 2,730,313 +0.11(+1.33%)
May 09, 2022 8.178 8.332 7.806 8.218 3,656,987 -0.22(-2.59%)
May 06, 2022 9.100 9.229 8.337 8.436 2,302,277 -0.58(-6.48%)
May 05, 2022 9.477 9.556 8.813 9.021 2,759,690 -0.61(-6.38%)
May 04, 2022 9.229 9.665 9.140 9.635 1,578,920 +0.42(+4.52%)
May 03, 2022 9.060 9.278 8.991 9.219 1,368,392 +0.15(+1.64%)
May 02, 2022 8.922 9.115 8.813 9.070 2,381,663 +0.07(+0.77%)
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%)
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.