Skip to main content

Graftech International Ltd (NY: EAF )

5.360 -0.130 (-2.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.050 5.140 4.985 5.090 1,472,266 +0.02(+0.39%)
Oct 28, 2022 5.140 5.160 5.035 5.070 1,524,756 -0.05(-0.98%)
Oct 27, 2022 5.270 5.335 5.095 5.120 1,667,086 -0.08(-1.54%)
Oct 26, 2022 5.250 5.376 5.180 5.200 1,209,152 -0.06(-1.14%)
Oct 25, 2022 5.070 5.270 5.000 5.260 2,608,137 +0.19(+3.75%)
Oct 24, 2022 5.120 5.165 5.015 5.070 1,882,673 -0.04(-0.78%)
Oct 21, 2022 5.070 5.155 5.010 5.110 1,819,251 +0.08(+1.59%)
Oct 20, 2022 4.760 5.040 4.740 5.030 2,362,073 +0.28(+5.89%)
Oct 19, 2022 4.800 4.830 4.720 4.750 1,399,164 -0.10(-2.06%)
Oct 18, 2022 4.850 5.015 4.770 4.850 2,324,844 +0.12(+2.54%)
Oct 17, 2022 4.520 4.815 4.510 4.730 2,386,853 +0.31(+7.01%)
Oct 14, 2022 4.420 4.440 4.335 4.420 1,391,006 +0.00(+0.00%)
Oct 13, 2022 4.330 4.510 4.205 4.420 2,530,906 -0.04(-0.90%)
Oct 12, 2022 4.260 4.460 4.205 4.460 1,989,473 +0.19(+4.45%)
Oct 11, 2022 4.200 4.330 4.140 4.270 1,660,186 +0.04(+0.95%)
Oct 10, 2022 4.240 4.315 4.175 4.230 1,900,260 +0.00(+0.00%)
Oct 07, 2022 4.170 4.268 4.162 4.230 2,542,400 +0.01(+0.24%)
Oct 06, 2022 4.280 4.315 4.140 4.220 4,068,511 -0.09(-2.09%)
Oct 05, 2022 4.400 4.510 4.290 4.310 2,196,595 -0.19(-4.22%)
Oct 04, 2022 4.660 4.715 4.460 4.500 2,900,405 -0.07(-1.53%)
Oct 03, 2022 4.400 4.630 4.350 4.570 2,201,117 +0.26(+6.03%)
Sep 30, 2022 4.330 4.420 4.290 4.310 2,028,039 -0.04(-0.92%)
Sep 29, 2022 4.190 4.360 4.070 4.350 2,486,400 +0.07(+1.64%)
Sep 28, 2022 4.290 4.335 4.225 4.280 2,529,383 -0.01(-0.23%)
Sep 27, 2022 4.420 4.440 4.215 4.290 1,706,675 -0.09(-2.05%)
Sep 26, 2022 4.360 4.540 4.350 4.380 1,651,122 -0.02(-0.45%)
Sep 23, 2022 4.560 4.560 4.290 4.400 2,293,569 -0.25(-5.38%)
Sep 22, 2022 4.600 4.740 4.590 4.650 4,099,587 +0.01(+0.22%)
Sep 21, 2022 4.610 4.805 4.560 4.640 3,035,346 +0.03(+0.65%)
Sep 20, 2022 4.760 4.800 4.522 4.610 2,988,273 -0.24(-4.95%)
Sep 19, 2022 4.900 4.980 4.740 4.850 4,156,671 -0.45(-8.49%)
Sep 16, 2022 5.320 5.330 5.165 5.300 4,220,575 -0.14(-2.57%)
Sep 15, 2022 5.450 5.620 5.425 5.440 2,105,712 -0.04(-0.73%)
Sep 14, 2022 5.820 5.820 5.400 5.480 2,848,896 -0.35(-6.00%)
Sep 13, 2022 5.950 5.990 5.770 5.830 2,636,729 -0.28(-4.58%)
Sep 12, 2022 5.980 6.180 5.980 6.110 1,668,108 +0.19(+3.21%)
Sep 09, 2022 5.920 6.000 5.860 5.920 2,243,375 +0.08(+1.37%)
Sep 08, 2022 5.680 5.840 5.580 5.840 2,533,819 +0.07(+1.21%)
Sep 07, 2022 5.560 5.785 5.520 5.770 1,595,365 +0.19(+3.41%)
Sep 06, 2022 5.730 5.810 5.535 5.580 1,408,098 -0.13(-2.28%)
Sep 02, 2022 5.760 5.860 5.630 5.710 2,366,158 +0.05(+0.88%)
Sep 01, 2022 5.790 5.870 5.610 5.660 3,153,418 -0.22(-3.74%)
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 -0.15(-2.39%)
Aug 29, 2022 6.250 6.280 6.150 6.270 1,172,246 -0.03(-0.48%)
Aug 26, 2022 6.530 6.609 6.200 6.300 2,140,591 -0.24(-3.66%)
Aug 25, 2022 6.560 6.679 6.445 6.540 2,343,850 +0.02(+0.31%)
Aug 24, 2022 6.510 6.619 6.475 6.520 1,017,124 -0.03(-0.46%)
Aug 23, 2022 6.589 6.734 6.515 6.550 1,161,699 -0.07(-1.06%)
Aug 22, 2022 6.719 6.764 6.609 6.619 1,424,138 -0.22(-3.21%)
Aug 19, 2022 7.179 7.208 6.809 6.839 2,344,254 -0.42(-5.78%)
Aug 18, 2022 6.989 7.258 6.989 7.258 1,806,166 +0.27(+3.86%)
Aug 17, 2022 7.009 7.069 6.879 6.989 1,253,818 -0.16(-2.23%)
Aug 16, 2022 6.799 7.298 6.799 7.149 2,319,455 +0.29(+4.22%)
Aug 15, 2022 6.989 7.009 6.809 6.859 1,753,016 -0.22(-3.10%)
Aug 12, 2022 6.989 7.119 6.934 7.079 1,990,772 +0.17(+2.46%)
Aug 11, 2022 6.819 6.946 6.754 6.909 1,610,549 +0.14(+2.06%)
Aug 10, 2022 6.689 6.884 6.687 6.769 2,563,304 +0.23(+3.51%)
Aug 09, 2022 6.609 6.649 6.325 6.540 4,231,766 -0.12(-1.80%)
Aug 08, 2022 6.959 6.999 6.629 6.659 3,845,689 -0.29(-4.17%)
Aug 05, 2022 7.438 7.448 6.789 6.949 3,864,406 -0.71(-9.26%)
Aug 04, 2022 7.778 7.852 7.643 7.658 2,664,907 -0.09(-1.16%)
Aug 03, 2022 7.698 7.778 7.608 7.748 4,021,528 +0.09(+1.17%)
Aug 02, 2022 7.718 7.828 7.538 7.658 2,354,515 -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.