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 (%)
Sep 30, 2022 4.303 4.393 4.264 4.284 2,040,587 -0.04(-0.92%)
Sep 29, 2022 4.164 4.333 4.045 4.323 2,501,784 +0.07(+1.64%)
Sep 28, 2022 4.264 4.308 4.199 4.254 2,545,033 -0.01(-0.23%)
Sep 27, 2022 4.393 4.413 4.189 4.264 1,717,234 -0.09(-2.05%)
Sep 26, 2022 4.333 4.512 4.323 4.353 1,661,338 -0.02(-0.45%)
Sep 23, 2022 4.532 4.532 4.264 4.373 2,307,760 -0.25(-5.38%)
Sep 22, 2022 4.572 4.711 4.562 4.621 4,124,952 +0.01(+0.22%)
Sep 21, 2022 4.582 4.775 4.532 4.611 3,054,127 +0.03(+0.65%)
Sep 20, 2022 4.731 4.770 4.494 4.582 3,006,762 -0.24(-4.95%)
Sep 19, 2022 4.870 4.949 4.711 4.820 4,182,390 -0.45(-8.49%)
Sep 16, 2022 5.287 5.297 5.133 5.267 4,246,689 -0.14(-2.57%)
Sep 15, 2022 5.416 5.585 5.392 5.407 2,118,741 -0.04(-0.73%)
Sep 14, 2022 5.784 5.784 5.367 5.446 2,866,523 -0.35(-6.00%)
Sep 13, 2022 5.913 5.953 5.735 5.794 2,653,043 -0.28(-4.58%)
Sep 12, 2022 5.943 6.142 5.943 6.072 1,678,429 +0.19(+3.21%)
Sep 09, 2022 5.884 5.963 5.824 5.884 2,257,255 +0.08(+1.37%)
Sep 08, 2022 5.645 5.804 5.546 5.804 2,549,496 +0.07(+1.21%)
Sep 07, 2022 5.526 5.749 5.486 5.735 1,605,236 +0.19(+3.40%)
Sep 06, 2022 5.695 5.774 5.501 5.546 1,416,810 -0.13(-2.28%)
Sep 02, 2022 5.725 5.824 5.595 5.675 2,380,798 +0.05(+0.88%)
Sep 01, 2022 5.754 5.834 5.575 5.625 3,172,929 -0.22(-3.74%)
Aug 31, 2022 6.102 6.119 5.844 5.844 1,692,673 -0.24(-3.92%)
Aug 30, 2022 6.291 6.291 6.053 6.082 2,248,085 -0.15(-2.39%)
Aug 29, 2022 6.212 6.241 6.112 6.231 1,179,499 -0.03(-0.48%)
Aug 26, 2022 6.489 6.569 6.162 6.261 2,153,836 -0.24(-3.66%)
Aug 25, 2022 6.519 6.638 6.405 6.499 2,358,352 +0.02(+0.31%)
Aug 24, 2022 6.470 6.579 6.435 6.480 1,023,418 -0.03(-0.46%)
Aug 23, 2022 6.549 6.693 6.475 6.509 1,168,887 -0.07(-1.06%)
Aug 22, 2022 6.678 6.723 6.569 6.579 1,432,950 -0.22(-3.21%)
Aug 19, 2022 7.134 7.164 6.767 6.797 2,358,759 -0.42(-5.78%)
Aug 18, 2022 6.946 7.214 6.946 7.214 1,817,341 +0.27(+3.86%)
Aug 17, 2022 6.966 7.025 6.837 6.946 1,261,576 -0.16(-2.23%)
Aug 16, 2022 6.757 7.253 6.757 7.105 2,333,806 +0.29(+4.22%)
Aug 15, 2022 6.946 6.966 6.767 6.817 1,763,863 -0.22(-3.10%)
Aug 12, 2022 6.946 7.075 6.891 7.035 2,003,089 +0.17(+2.46%)
Aug 11, 2022 6.777 6.904 6.713 6.867 1,620,514 +0.14(+2.06%)
Aug 10, 2022 6.648 6.842 6.646 6.728 2,579,165 +0.23(+3.51%)
Aug 09, 2022 6.569 6.609 6.286 6.499 4,257,950 -0.12(-1.80%)
Aug 08, 2022 6.916 6.956 6.589 6.618 3,869,484 -0.29(-4.17%)
Aug 05, 2022 7.392 7.402 6.747 6.906 3,888,317 -0.70(-9.26%)
Aug 04, 2022 7.730 7.804 7.596 7.611 2,681,396 -0.09(-1.16%)
Aug 03, 2022 7.650 7.730 7.561 7.700 4,046,411 +0.09(+1.17%)
Aug 02, 2022 7.670 7.779 7.492 7.611 2,369,083 -0.06(-0.78%)
Aug 01, 2022 7.561 7.700 7.447 7.670 3,147,317 +0.03(+0.39%)
Jul 29, 2022 7.631 7.700 7.531 7.640 1,949,921 +0.04(+0.52%)
Jul 28, 2022 7.492 7.809 7.482 7.601 1,266,283 +0.05(+0.66%)
Jul 27, 2022 7.313 7.561 7.303 7.551 1,192,457 +0.24(+3.26%)
Jul 26, 2022 7.303 7.397 7.293 7.313 1,286,597 +0.00(+0.00%)
Jul 25, 2022 7.392 7.467 7.234 7.313 1,567,207 -0.02(-0.27%)
Jul 22, 2022 7.541 7.601 7.313 7.333 1,157,018 -0.23(-3.02%)
Jul 21, 2022 7.323 7.581 7.303 7.561 3,324,406 +0.24(+3.25%)
Jul 20, 2022 7.184 7.348 7.055 7.323 2,151,301 +0.10(+1.37%)
Jul 19, 2022 6.589 7.273 6.519 7.224 3,244,002 +0.77(+12.00%)
Jul 18, 2022 6.539 6.628 6.395 6.450 3,158,168 +0.04(+0.62%)
Jul 15, 2022 6.420 6.420 6.281 6.410 2,045,866 +0.10(+1.57%)
Jul 14, 2022 6.301 6.355 6.182 6.311 2,189,301 -0.11(-1.70%)
Jul 13, 2022 6.192 6.460 6.013 6.420 2,426,359 -0.32(-4.71%)
Jul 12, 2022 6.668 6.886 6.668 6.737 1,829,748 +0.03(+0.44%)
Jul 11, 2022 6.857 6.966 6.688 6.708 1,228,259 -0.24(-3.43%)
Jul 08, 2022 6.876 7.020 6.728 6.946 2,341,799 +0.05(+0.72%)
Jul 07, 2022 6.976 7.129 6.867 6.896 1,931,678 +0.04(+0.58%)
Jul 06, 2022 7.005 7.065 6.688 6.857 2,959,457 -0.16(-2.26%)
Jul 05, 2022 6.995 7.055 6.817 7.015 1,820,326 -0.14(-1.94%)
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.