Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.693 10.39 10.38 4,706,106 +0.59(+6.07%)
Jan 28, 2022 9.693 9.822 9.485 9.782 2,037,110 +0.02(+0.20%)
Jan 27, 2022 9.980 10.21 9.718 9.762 2,624,116 -0.13(-1.30%)
Jan 26, 2022 10.34 10.36 9.723 9.891 2,750,906 -0.42(-4.03%)
Jan 25, 2022 10.37 10.47 10.08 10.31 3,677,001 -0.30(-2.80%)
Jan 24, 2022 10.04 10.66 9.842 10.60 2,959,395 +0.32(+3.08%)
Jan 21, 2022 10.78 10.78 10.24 10.29 2,240,421 -0.55(-5.11%)
Jan 20, 2022 11.25 11.51 10.83 10.84 1,919,148 -0.46(-4.03%)
Jan 19, 2022 11.38 11.54 11.09 11.30 2,060,651 -0.06(-0.52%)
Jan 18, 2022 11.41 11.55 11.25 11.36 1,537,783 -0.20(-1.71%)
Jan 14, 2022 11.55 0 -0.07(-0.60%)
Jan 13, 2022 11.88 11.94 11.59 11.62 1,304,567 -0.11(-0.93%)
Jan 12, 2022 11.85 11.93 11.55 11.73 914,488 +0.02(+0.17%)
Jan 11, 2022 11.73 11.77 11.39 11.71 876,558 +0.01(+0.08%)
Jan 10, 2022 11.58 11.71 11.50 11.70 832,463 +0.01(+0.08%)
Jan 07, 2022 11.86 12.07 11.68 11.69 816,987 -0.21(-1.75%)
Jan 06, 2022 11.92 11.98 11.77 11.90 1,103,454 +0.05(+0.42%)
Jan 05, 2022 12.09 12.39 11.79 11.85 1,704,670 -0.17(-1.40%)
Jan 04, 2022 11.82 12.11 11.72 12.02 1,597,943 +0.28(+2.36%)
Jan 03, 2022 11.84 12.02 11.66 11.74 1,117,950 +0.03(+0.25%)
Dec 31, 2021 11.60 11.75 11.54 11.71 1,134,934 +0.09(+0.77%)
Dec 30, 2021 11.88 12.00 11.62 11.62 1,048,371 -0.24(-2.00%)
Dec 29, 2021 11.71 11.92 11.65 11.86 687,722 +0.14(+1.18%)
Dec 28, 2021 11.68 11.86 11.64 11.72 1,052,597 -0.01(-0.08%)
Dec 27, 2021 11.49 11.75 11.38 11.73 1,182,164 +0.20(+1.72%)
Dec 23, 2021 11.51 11.68 11.47 11.53 996,969 +0.07(+0.60%)
Dec 22, 2021 11.41 11.53 11.27 11.47 930,729 -0.03(-0.26%)
Dec 21, 2021 11.11 11.51 11.01 11.49 1,602,178 +0.56(+5.16%)
Dec 20, 2021 11.32 11.32 10.70 10.93 2,485,227 -0.68(-5.88%)
Dec 17, 2021 11.55 11.67 11.17 11.61 3,108,345 -0.11(-0.93%)
Dec 16, 2021 11.88 12.07 11.65 11.72 1,635,808 +0.08(+0.68%)
Dec 15, 2021 11.71 11.71 11.34 11.64 1,960,631 +0.07(+0.60%)
Dec 14, 2021 11.67 11.82 11.52 11.57 1,628,636 -0.17(-1.43%)
Dec 13, 2021 11.77 11.96 11.64 11.74 1,542,749 -0.08(-0.67%)
Dec 10, 2021 12.03 12.03 11.66 11.82 740,798 -0.17(-1.40%)
Dec 09, 2021 11.75 12.06 11.71 11.99 1,043,671 +0.11(+0.92%)
Dec 08, 2021 11.94 11.95 11.74 11.88 889,203 +0.07(+0.59%)
Dec 07, 2021 11.94 12.20 11.80 11.81 1,966,186 +0.03(+0.25%)
Dec 06, 2021 11.88 12.06 11.66 11.78 1,633,704 +0.09(+0.76%)
Dec 03, 2021 11.67 11.77 11.33 11.69 1,624,521 +0.07(+0.60%)
Dec 02, 2021 11.35 11.75 11.30 11.62 1,387,007 +0.36(+3.16%)
Dec 01, 2021 11.84 11.92 11.25 11.27 1,495,276 -0.27(-2.32%)
Nov 30, 2021 11.87 11.95 11.35 11.53 1,786,079 -0.48(-3.96%)
Nov 29, 2021 12.36 12.36 11.84 12.01 1,630,860 -0.02(-0.16%)
Nov 26, 2021 11.97 12.14 11.66 12.03 1,152,752 -0.64(-5.07%)
Nov 24, 2021 12.51 12.77 12.47 12.67 864,473 -0.01(-0.08%)
Nov 23, 2021 12.44 12.73 12.33 12.68 890,254 +0.32(+2.56%)
Nov 22, 2021 12.49 12.66 12.37 12.37 895,290 +0.02(+0.16%)
Nov 19, 2021 12.16 12.45 12.08 12.35 1,280,252 +0.02(+0.16%)
Nov 18, 2021 12.62 12.33 12.15 12.33 1,511,613 -0.31(-2.43%)
Nov 17, 2021 12.93 12.94 12.47 12.63 1,437,180 -0.42(-3.18%)
Nov 16, 2021 12.50 13.08 12.43 13.05 1,817,865 +0.59(+4.77%)
Nov 15, 2021 12.62 12.69 12.27 12.46 1,671,622 -0.15(-1.18%)
Nov 12, 2021 12.83 13.05 12.53 12.60 1,612,252 -0.25(-1.92%)
Nov 11, 2021 12.54 12.90 12.33 12.85 1,513,045 +0.53(+4.34%)
Nov 10, 2021 12.28 12.32 1,392,045 -0.05(-0.40%)
Nov 09, 2021 12.50 12.91 12.14 12.37 1,961,438 -0.10(-0.79%)
Nov 08, 2021 13.17 13.17 12.46 12.46 4,204,684 -0.70(-5.33%)
Nov 05, 2021 11.47 13.23 11.33 13.17 6,390,331 +2.11(+19.05%)
Nov 04, 2021 11.23 11.32 10.88 11.06 1,961,559 +0.01(+0.09%)
Nov 03, 2021 10.42 11.12 10.42 11.05 1,940,840 +0.55(+5.28%)
Nov 02, 2021 10.83 10.83 10.42 10.50 1,606,264 -0.42(-3.81%)
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.