Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.159 5.398 4.980 5.378 2,554,505 +0.23(+4.45%)
Nov 29, 2022 5.079 5.219 5.070 5.149 1,364,617 +0.11(+2.17%)
Nov 28, 2022 5.268 5.278 5.020 5.040 1,870,768 -0.29(-5.41%)
Nov 25, 2022 5.467 5.492 5.288 5.328 845,176 -0.13(-2.37%)
Nov 23, 2022 5.457 5.547 5.323 5.457 1,907,128 -0.02(-0.36%)
Nov 22, 2022 5.527 5.611 5.298 5.477 3,288,579 -0.03(-0.54%)
Nov 21, 2022 4.572 5.517 4.572 5.507 7,659,143 +1.31(+31.28%)
Nov 18, 2022 4.284 4.438 4.115 4.195 3,581,330 +0.01(+0.24%)
Nov 17, 2022 4.294 4.324 4.145 4.185 2,457,499 -0.19(-4.32%)
Nov 16, 2022 4.652 4.672 4.364 4.374 1,898,196 -0.30(-6.38%)
Nov 15, 2022 4.861 4.985 4.642 4.672 2,265,247 -0.08(-1.67%)
Nov 14, 2022 4.781 4.950 4.722 4.751 2,390,143 -0.03(-0.62%)
Nov 11, 2022 4.722 4.900 4.722 4.781 3,194,836 +0.06(+1.26%)
Nov 10, 2022 4.493 4.828 4.493 4.722 2,630,409 +0.41(+9.45%)
Nov 09, 2022 4.374 4.443 4.244 4.314 3,403,797 -0.12(-2.69%)
Nov 08, 2022 4.632 4.701 4.403 4.433 2,246,549 -0.24(-5.11%)
Nov 07, 2022 4.572 4.861 4.543 4.672 2,835,186 +0.09(+1.95%)
Nov 04, 2022 4.682 4.869 4.533 4.582 1,764,674 -0.24(-4.95%)
Nov 03, 2022 4.771 4.861 4.712 4.821 1,269,974 -0.03(-0.61%)
Nov 02, 2022 5.149 4.851 4.851 1,656,680 -0.31(-5.97%)
Nov 01, 2022 5.159 5.238 5.119 5.159 1,354,473 +0.10(+1.96%)
Oct 31, 2022 5.020 5.109 4.955 5.060 1,481,135 +0.02(+0.39%)
Oct 28, 2022 5.109 5.129 5.005 5.040 1,533,941 -0.05(-0.98%)
Oct 27, 2022 5.238 5.303 5.064 5.089 1,677,129 -0.08(-1.54%)
Oct 26, 2022 5.219 5.344 5.149 5.169 1,216,436 -0.06(-1.14%)
Oct 25, 2022 5.040 5.238 4.970 5.229 2,623,849 +0.19(+3.75%)
Oct 24, 2022 5.089 5.134 4.985 5.040 1,894,014 -0.04(-0.78%)
Oct 21, 2022 5.040 5.124 4.980 5.079 1,830,210 +0.08(+1.59%)
Oct 20, 2022 4.731 5.010 4.712 5.000 2,376,303 +0.28(+5.89%)
Oct 19, 2022 4.771 4.801 4.692 4.722 1,407,593 -0.10(-2.06%)
Oct 18, 2022 4.821 4.985 4.741 4.821 2,338,849 +0.12(+2.54%)
Oct 17, 2022 4.493 4.786 4.483 4.702 2,401,232 +0.31(+7.01%)
Oct 14, 2022 4.394 4.413 4.309 4.394 1,399,386 +0.00(+0.00%)
Oct 13, 2022 4.304 4.483 4.180 4.394 2,546,153 -0.04(-0.90%)
Oct 12, 2022 4.234 4.433 4.180 4.433 2,001,458 +0.19(+4.45%)
Oct 11, 2022 4.175 4.304 4.115 4.244 1,670,187 +0.04(+0.95%)
Oct 10, 2022 4.215 4.289 4.150 4.205 1,911,707 +0.00(+0.00%)
Oct 07, 2022 4.145 4.243 4.137 4.205 2,557,716 +0.01(+0.24%)
Oct 06, 2022 4.254 4.289 4.115 4.195 4,093,021 -0.09(-2.09%)
Oct 05, 2022 4.374 4.483 4.264 4.284 2,209,828 -0.19(-4.22%)
Oct 04, 2022 4.632 4.687 4.433 4.473 2,917,878 -0.07(-1.53%)
Oct 03, 2022 4.374 4.602 4.324 4.543 2,214,377 +0.26(+6.03%)
Sep 30, 2022 4.304 4.394 4.264 4.284 2,040,256 -0.04(-0.92%)
Sep 29, 2022 4.165 4.334 4.046 4.324 2,501,379 +0.07(+1.64%)
Sep 28, 2022 4.264 4.309 4.200 4.254 2,544,621 -0.01(-0.23%)
Sep 27, 2022 4.394 4.413 4.190 4.264 1,716,956 -0.09(-2.05%)
Sep 26, 2022 4.334 4.513 4.324 4.354 1,661,069 -0.02(-0.45%)
Sep 23, 2022 4.533 4.533 4.264 4.374 2,307,386 -0.25(-5.38%)
Sep 22, 2022 4.572 4.712 4.563 4.622 4,124,284 +0.01(+0.22%)
Sep 21, 2022 4.582 4.776 4.533 4.612 3,053,632 +0.03(+0.65%)
Sep 20, 2022 4.731 4.771 4.495 4.582 3,006,275 -0.24(-4.95%)
Sep 19, 2022 4.871 4.950 4.712 4.821 4,181,712 -0.45(-8.49%)
Sep 16, 2022 5.288 5.298 5.134 5.268 4,246,001 -0.14(-2.57%)
Sep 15, 2022 5.417 5.586 5.393 5.407 2,118,397 -0.04(-0.73%)
Sep 14, 2022 5.785 5.785 5.368 5.447 2,866,058 -0.35(-6.00%)
Sep 13, 2022 5.914 5.954 5.735 5.795 2,652,613 -0.28(-4.58%)
Sep 12, 2022 5.944 6.143 5.944 6.073 1,678,157 +0.19(+3.21%)
Sep 09, 2022 5.885 5.964 5.825 5.885 2,256,890 +0.08(+1.37%)
Sep 08, 2022 5.646 5.805 5.547 5.805 2,549,083 +0.07(+1.21%)
Sep 07, 2022 5.527 5.750 5.487 5.735 1,604,976 +0.19(+3.40%)
Sep 06, 2022 5.696 5.775 5.502 5.547 1,416,580 -0.13(-2.28%)
Sep 02, 2022 5.726 5.825 5.596 5.676 2,380,412 +0.05(+0.88%)
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.