Skip to main content

Graftech International Ltd (NY: EAF )

1.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.035 7.110 6.951 7.015 1,835,007 -0.13(-1.81%)
Jun 29, 2022 7.541 7.541 7.040 7.144 2,898,457 -0.34(-4.51%)
Jun 28, 2022 7.789 7.884 7.467 7.482 960,785 -0.21(-2.71%)
Jun 27, 2022 7.740 7.799 7.571 7.690 976,808 +0.03(+0.39%)
Jun 24, 2022 7.452 7.670 7.373 7.660 3,587,999 +0.34(+4.61%)
Jun 23, 2022 7.343 7.382 7.179 7.323 1,510,811 -0.04(-0.54%)
Jun 22, 2022 7.234 7.392 7.125 7.363 1,982,103 -0.03(-0.40%)
Jun 21, 2022 7.650 7.660 7.373 7.392 2,988,095 -0.09(-1.19%)
Jun 17, 2022 7.640 7.700 7.432 7.482 1,836,859 -0.10(-1.31%)
Jun 16, 2022 7.849 7.869 7.511 7.581 1,495,148 -0.45(-5.56%)
Jun 15, 2022 8.027 8.137 7.893 8.027 2,594,101 +0.06(+0.75%)
Jun 14, 2022 8.117 8.156 7.948 7.968 1,995,193 -0.12(-1.47%)
Jun 13, 2022 8.037 8.226 7.943 8.087 1,776,857 -0.22(-2.63%)
Jun 10, 2022 8.375 8.454 8.295 8.305 1,326,986 -0.18(-2.11%)
Jun 09, 2022 8.702 8.702 8.474 8.484 1,491,600 -0.27(-3.06%)
Jun 08, 2022 8.841 8.841 8.633 8.752 1,518,909 -0.21(-2.33%)
Jun 07, 2022 8.662 9.000 8.603 8.960 1,221,334 -0.03(-0.33%)
Jun 06, 2022 8.970 9.010 8.826 8.990 1,293,865 +0.14(+1.57%)
Jun 03, 2022 8.791 8.920 8.744 8.851 1,043,810 -0.04(-0.45%)
Jun 02, 2022 9.040 9.198 8.826 8.891 1,240,067 -0.05(-0.56%)
Jun 01, 2022 8.633 9.030 8.628 8.940 1,906,499 +0.33(+3.80%)
May 31, 2022 8.712 8.772 8.414 8.613 3,505,090 -0.22(-2.47%)
May 27, 2022 8.633 8.881 8.633 8.831 999,129 +0.20(+2.30%)
May 26, 2022 8.544 8.747 8.544 8.633 1,034,350 +0.21(+2.47%)
May 25, 2022 8.187 8.464 8.172 8.425 1,660,864 +0.22(+2.66%)
May 24, 2022 8.038 8.239 7.939 8.207 1,852,112 +0.09(+1.10%)
May 23, 2022 8.177 8.207 8.008 8.117 1,773,059 +0.06(+0.74%)
May 20, 2022 8.276 8.365 7.820 8.058 2,144,527 -0.12(-1.45%)
May 19, 2022 7.949 8.370 7.909 8.177 2,046,376 +0.20(+2.48%)
May 18, 2022 8.157 8.370 7.949 7.979 1,763,443 -0.29(-3.48%)
May 17, 2022 8.276 8.435 7.884 8.266 2,396,218 +0.03(+0.36%)
May 16, 2022 8.226 8.459 8.137 8.236 2,964,150 -0.01(-0.12%)
May 13, 2022 8.296 8.449 8.226 8.246 1,930,358 +0.12(+1.46%)
May 12, 2022 7.780 8.137 7.741 8.127 2,969,318 +0.28(+3.54%)
May 11, 2022 8.226 8.444 7.830 7.850 2,928,590 -0.48(-5.71%)
May 10, 2022 8.395 8.504 8.112 8.325 2,730,756 +0.11(+1.33%)
May 09, 2022 8.177 8.330 7.805 8.216 3,657,580 -0.22(-2.59%)
May 06, 2022 9.099 9.227 8.335 8.435 2,302,650 -0.58(-6.48%)
May 05, 2022 9.475 9.554 8.811 9.019 2,760,137 -0.61(-6.38%)
May 04, 2022 9.227 9.664 9.138 9.634 1,579,176 +0.42(+4.52%)
May 03, 2022 9.059 9.277 8.990 9.217 1,368,614 +0.15(+1.64%)
May 02, 2022 8.920 9.113 8.811 9.069 2,382,049 +0.07(+0.77%)
Apr 29, 2022 9.108 9.361 8.960 8.999 1,372,289 -0.12(-1.30%)
Apr 28, 2022 9.039 9.217 8.851 9.118 2,197,118 +0.20(+2.22%)
Apr 27, 2022 8.960 9.116 8.831 8.920 1,688,881 -0.05(-0.55%)
Apr 26, 2022 9.297 9.341 8.935 8.970 1,678,408 -0.47(-4.94%)
Apr 25, 2022 9.257 9.450 9.069 9.436 1,356,857 +0.09(+0.95%)
Apr 22, 2022 9.713 9.763 9.307 9.346 1,287,455 -0.51(-5.13%)
Apr 21, 2022 10.14 10.16 9.659 9.852 1,076,890 -0.17(-1.68%)
Apr 20, 2022 10.04 10.13 9.901 10.02 1,014,084 +0.10(+1.00%)
Apr 19, 2022 9.554 9.981 9.535 9.921 1,083,512 +0.33(+3.41%)
Apr 18, 2022 9.604 9.733 9.515 9.594 921,745 -0.07(-0.72%)
Apr 14, 2022 9.604 9.832 9.599 9.664 1,098,500 +0.06(+0.62%)
Apr 13, 2022 9.624 9.654 9.148 9.604 1,831,113 -0.11(-1.12%)
Apr 12, 2022 9.584 9.852 9.574 9.713 2,296,160 +0.21(+2.19%)
Apr 11, 2022 9.198 9.525 9.198 9.505 1,798,884 +0.19(+2.02%)
Apr 08, 2022 9.287 9.619 9.198 9.317 1,259,315 +0.01(+0.11%)
Apr 07, 2022 9.217 9.395 9.029 9.307 1,175,073 +0.05(+0.54%)
Apr 06, 2022 9.317 9.396 9.138 9.257 1,219,228 -0.19(-1.99%)
Apr 05, 2022 9.812 9.921 9.426 9.445 2,360,420 -0.37(-3.74%)
Apr 04, 2022 9.673 9.822 9.554 9.812 1,108,950 +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.