Skip to main content

Graftech International Ltd (NY: EAF )

4.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.140 6.157 5.880 5.880 1,682,265 -0.24(-3.92%)
Aug 30, 2022 6.330 6.330 6.090 6.120 2,234,261 -0.16(-2.55%)
Aug 29, 2022 6.260 6.290 6.160 6.280 1,170,380 -0.03(-0.48%)
Aug 26, 2022 6.540 6.620 6.210 6.310 2,137,183 -0.24(-3.66%)
Aug 25, 2022 6.570 6.690 6.455 6.550 2,340,118 +0.02(+0.31%)
Aug 24, 2022 6.520 6.630 6.485 6.530 1,015,505 -0.03(-0.46%)
Aug 23, 2022 6.600 6.745 6.525 6.560 1,159,850 -0.07(-1.06%)
Aug 22, 2022 6.730 6.775 6.620 6.630 1,421,871 -0.22(-3.21%)
Aug 19, 2022 7.190 7.220 6.820 6.850 2,340,522 -0.42(-5.78%)
Aug 18, 2022 7.000 7.270 7.000 7.270 1,803,290 +0.27(+3.86%)
Aug 17, 2022 7.020 7.080 6.890 7.000 1,251,822 -0.16(-2.23%)
Aug 16, 2022 6.810 7.310 6.810 7.160 2,315,762 +0.29(+4.22%)
Aug 15, 2022 7.000 7.020 6.820 6.870 1,750,225 -0.22(-3.10%)
Aug 12, 2022 7.000 7.130 6.945 7.090 1,987,602 +0.17(+2.46%)
Aug 11, 2022 6.830 6.957 6.765 6.920 1,607,985 +0.14(+2.06%)
Aug 10, 2022 6.700 6.895 6.697 6.780 2,559,223 +0.23(+3.51%)
Aug 09, 2022 6.620 6.660 6.335 6.550 4,225,028 -0.12(-1.80%)
Aug 08, 2022 6.970 7.010 6.640 6.670 3,839,566 -0.29(-4.17%)
Aug 05, 2022 7.450 7.460 6.800 6.960 3,858,253 -0.71(-9.26%)
Aug 04, 2022 7.790 7.865 7.655 7.670 2,660,664 -0.09(-1.16%)
Aug 03, 2022 7.710 7.790 7.620 7.760 4,015,125 +0.09(+1.17%)
Aug 02, 2022 7.730 7.840 7.550 7.670 2,350,766 -0.06(-0.78%)
Aug 01, 2022 7.620 7.760 7.505 7.730 3,122,983 +0.03(+0.39%)
Jul 29, 2022 7.690 7.760 7.590 7.700 1,934,845 +0.04(+0.52%)
Jul 28, 2022 7.550 7.870 7.540 7.660 1,256,493 +0.05(+0.66%)
Jul 27, 2022 7.370 7.620 7.360 7.610 1,183,237 +0.24(+3.26%)
Jul 26, 2022 7.360 7.455 7.350 7.370 1,276,650 +0.00(+0.00%)
Jul 25, 2022 7.450 7.525 7.290 7.370 1,555,090 -0.02(-0.27%)
Jul 22, 2022 7.600 7.660 7.370 7.390 1,148,072 -0.23(-3.02%)
Jul 21, 2022 7.380 7.640 7.360 7.620 3,298,702 +0.24(+3.25%)
Jul 20, 2022 7.240 7.405 7.110 7.380 2,134,668 +0.10(+1.37%)
Jul 19, 2022 6.640 7.330 6.570 7.280 3,218,920 +0.78(+12.00%)
Jul 18, 2022 6.590 6.680 6.445 6.500 3,133,750 +0.04(+0.62%)
Jul 15, 2022 6.470 6.470 6.330 6.460 2,030,048 +0.10(+1.57%)
Jul 14, 2022 6.350 6.405 6.230 6.360 2,172,374 -0.11(-1.70%)
Jul 13, 2022 6.240 6.510 6.060 6.470 2,407,599 -0.32(-4.71%)
Jul 12, 2022 6.720 6.940 6.720 6.790 1,815,601 +0.03(+0.44%)
Jul 11, 2022 6.910 7.020 6.740 6.760 1,218,763 -0.24(-3.43%)
Jul 08, 2022 6.930 7.075 6.780 7.000 2,323,693 +0.05(+0.72%)
Jul 07, 2022 7.030 7.185 6.920 6.950 1,916,743 +0.04(+0.58%)
Jul 06, 2022 7.060 7.120 6.740 6.910 2,936,575 -0.16(-2.26%)
Jul 05, 2022 7.050 7.110 6.870 7.070 1,806,252 -0.14(-1.94%)
Jul 01, 2022 7.030 7.250 7.010 7.210 932,439 +0.14(+1.98%)
Jun 30, 2022 7.090 7.165 7.005 7.070 1,820,819 -0.13(-1.81%)
Jun 29, 2022 7.600 7.600 7.095 7.200 2,876,047 -0.34(-4.51%)
Jun 28, 2022 7.850 7.945 7.525 7.540 953,357 -0.21(-2.71%)
Jun 27, 2022 7.800 7.860 7.630 7.750 969,256 +0.03(+0.39%)
Jun 24, 2022 7.510 7.730 7.430 7.720 3,560,257 +0.34(+4.61%)
Jun 23, 2022 7.400 7.440 7.235 7.380 1,499,130 -0.04(-0.54%)
Jun 22, 2022 7.290 7.450 7.180 7.420 1,966,778 -0.03(-0.40%)
Jun 21, 2022 7.710 7.720 7.430 7.450 2,964,992 -0.09(-1.19%)
Jun 17, 2022 7.700 7.760 7.490 7.540 1,822,657 -0.10(-1.31%)
Jun 16, 2022 7.910 7.930 7.570 7.640 1,483,588 -0.45(-5.56%)
Jun 15, 2022 8.090 8.200 7.955 8.090 2,574,044 +0.06(+0.75%)
Jun 14, 2022 8.180 8.220 8.010 8.030 1,979,767 -0.12(-1.47%)
Jun 13, 2022 8.100 8.290 8.005 8.150 1,763,119 -0.22(-2.63%)
Jun 10, 2022 8.440 8.520 8.360 8.370 1,316,726 -0.18(-2.11%)
Jun 09, 2022 8.770 8.770 8.540 8.550 1,480,068 -0.27(-3.06%)
Jun 08, 2022 8.910 8.910 8.700 8.820 1,507,165 -0.21(-2.33%)
Jun 07, 2022 8.730 9.070 8.670 9.030 1,211,891 -0.03(-0.33%)
Jun 06, 2022 9.040 9.080 8.895 9.060 1,283,861 +0.14(+1.57%)
Jun 03, 2022 8.860 8.990 8.812 8.920 1,035,740 -0.04(-0.45%)
Jun 02, 2022 9.110 9.270 8.895 8.960 1,230,479 -0.05(-0.55%)
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.