Skip to main content

Graftech International Ltd (NY: EAF )

5.220 -0.200 (-3.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.040 5.130 4.975 5.080 1,475,175 +0.02(+0.39%)
Oct 28, 2022 5.130 5.150 5.025 5.060 1,527,769 -0.05(-0.98%)
Oct 27, 2022 5.260 5.324 5.085 5.110 1,670,380 -0.08(-1.54%)
Oct 26, 2022 5.240 5.366 5.170 5.190 1,211,541 -0.06(-1.14%)
Oct 25, 2022 5.060 5.260 4.990 5.250 2,613,291 +0.19(+3.75%)
Oct 24, 2022 5.110 5.155 5.005 5.060 1,886,393 -0.04(-0.78%)
Oct 21, 2022 5.060 5.145 5.000 5.100 1,822,846 +0.08(+1.59%)
Oct 20, 2022 4.751 5.030 4.731 5.020 2,366,741 +0.28(+5.89%)
Oct 19, 2022 4.791 4.820 4.711 4.741 1,401,929 -0.10(-2.06%)
Oct 18, 2022 4.840 5.005 4.761 4.840 2,329,438 +0.12(+2.54%)
Oct 17, 2022 4.511 4.806 4.501 4.721 2,391,570 +0.31(+7.01%)
Oct 14, 2022 4.411 4.431 4.326 4.411 1,393,755 +0.00(+0.00%)
Oct 13, 2022 4.321 4.501 4.197 4.411 2,535,907 -0.04(-0.90%)
Oct 12, 2022 4.252 4.451 4.197 4.451 1,993,404 +0.19(+4.45%)
Oct 11, 2022 4.192 4.321 4.132 4.262 1,663,467 +0.04(+0.95%)
Oct 10, 2022 4.232 4.306 4.167 4.222 1,904,015 +0.00(+0.00%)
Oct 07, 2022 4.162 4.260 4.154 4.222 2,547,424 +0.01(+0.24%)
Oct 06, 2022 4.272 4.306 4.132 4.212 4,076,551 -0.09(-2.09%)
Oct 05, 2022 4.391 4.501 4.282 4.301 2,200,936 -0.19(-4.22%)
Oct 04, 2022 4.651 4.706 4.451 4.491 2,906,137 -0.07(-1.53%)
Oct 03, 2022 4.391 4.621 4.341 4.561 2,205,467 +0.26(+6.03%)
Sep 30, 2022 4.321 4.411 4.282 4.301 2,032,047 -0.04(-0.92%)
Sep 29, 2022 4.182 4.351 4.062 4.341 2,491,313 +0.07(+1.64%)
Sep 28, 2022 4.282 4.326 4.217 4.272 2,534,381 -0.01(-0.23%)
Sep 27, 2022 4.411 4.431 4.207 4.282 1,710,047 -0.09(-2.05%)
Sep 26, 2022 4.351 4.531 4.341 4.371 1,654,385 -0.02(-0.45%)
Sep 23, 2022 4.551 4.551 4.282 4.391 2,298,101 -0.25(-5.38%)
Sep 22, 2022 4.591 4.731 4.581 4.641 4,107,689 +0.01(+0.22%)
Sep 21, 2022 4.601 4.796 4.551 4.631 3,041,344 +0.03(+0.65%)
Sep 20, 2022 4.751 4.791 4.513 4.601 2,994,178 -0.24(-4.95%)
Sep 19, 2022 4.890 4.970 4.731 4.840 4,164,885 -0.45(-8.49%)
Sep 16, 2022 5.310 5.319 5.155 5.290 4,228,916 -0.14(-2.57%)
Sep 15, 2022 5.439 5.609 5.414 5.429 2,109,873 -0.04(-0.73%)
Sep 14, 2022 5.809 5.809 5.389 5.469 2,854,526 -0.35(-6.00%)
Sep 13, 2022 5.938 5.978 5.759 5.819 2,641,940 -0.28(-4.58%)
Sep 12, 2022 5.968 6.168 5.968 6.098 1,671,404 +0.19(+3.21%)
Sep 09, 2022 5.908 5.988 5.848 5.908 2,247,808 +0.08(+1.37%)
Sep 08, 2022 5.669 5.828 5.569 5.828 2,538,826 +0.07(+1.21%)
Sep 07, 2022 5.549 5.774 5.509 5.759 1,598,517 +0.19(+3.41%)
Sep 06, 2022 5.719 5.799 5.524 5.569 1,410,880 -0.13(-2.28%)
Sep 02, 2022 5.749 5.848 5.619 5.699 2,370,834 +0.05(+0.88%)
Sep 01, 2022 5.779 5.858 5.599 5.649 3,159,650 -0.22(-3.74%)
Aug 31, 2022 6.128 6.144 5.868 5.868 1,685,589 -0.24(-3.92%)
Aug 30, 2022 6.318 6.318 6.078 6.108 2,238,676 -0.15(-2.39%)
Aug 29, 2022 6.238 6.268 6.138 6.258 1,174,563 -0.03(-0.48%)
Aug 26, 2022 6.517 6.596 6.188 6.288 2,144,822 -0.24(-3.66%)
Aug 25, 2022 6.547 6.666 6.432 6.527 2,348,482 +0.02(+0.31%)
Aug 24, 2022 6.497 6.606 6.462 6.507 1,019,134 -0.03(-0.46%)
Aug 23, 2022 6.576 6.721 6.502 6.537 1,163,995 -0.07(-1.06%)
Aug 22, 2022 6.706 6.751 6.596 6.606 1,426,953 -0.22(-3.21%)
Aug 19, 2022 7.164 7.194 6.796 6.826 2,348,887 -0.42(-5.78%)
Aug 18, 2022 6.975 7.244 6.975 7.244 1,809,735 +0.27(+3.86%)
Aug 17, 2022 6.995 7.055 6.865 6.975 1,256,296 -0.16(-2.23%)
Aug 16, 2022 6.786 7.284 6.786 7.135 2,324,039 +0.29(+4.22%)
Aug 15, 2022 6.975 6.995 6.796 6.846 1,756,480 -0.22(-3.10%)
Aug 12, 2022 6.975 7.105 6.920 7.065 1,994,706 +0.17(+2.46%)
Aug 11, 2022 6.806 6.933 6.741 6.895 1,613,732 +0.14(+2.06%)
Aug 10, 2022 6.676 6.870 6.673 6.756 2,568,370 +0.23(+3.51%)
Aug 09, 2022 6.596 6.636 6.312 6.527 4,240,129 -0.12(-1.80%)
Aug 08, 2022 6.945 6.985 6.616 6.646 3,853,289 -0.29(-4.17%)
Aug 05, 2022 7.423 7.433 6.776 6.935 3,872,043 -0.71(-9.26%)
Aug 04, 2022 7.762 7.837 7.628 7.643 2,670,174 -0.09(-1.16%)
Aug 03, 2022 7.683 7.762 7.593 7.732 4,029,476 +0.09(+1.17%)
Aug 02, 2022 7.702 7.812 7.523 7.643 2,359,168 -0.06(-0.78%)
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.