Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graftech International Ltd (NY: EAF )

1.595 -0.005 (-0.31%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.712 8.772 8.414 8.613 3,505,090 -0.22(-2.47%)
May 27, 2022 8.633 8.881 8.633 8.831 999,129 +0.20(+2.30%)
May 26, 2022 8.544 8.747 8.544 8.633 1,034,350 +0.21(+2.47%)
May 25, 2022 8.187 8.464 8.172 8.425 1,660,864 +0.22(+2.66%)
May 24, 2022 8.038 8.239 7.939 8.207 1,852,112 +0.09(+1.10%)
May 23, 2022 8.177 8.207 8.008 8.117 1,773,059 +0.06(+0.74%)
May 20, 2022 8.276 8.365 7.820 8.058 2,144,527 -0.12(-1.45%)
May 19, 2022 7.949 8.370 7.909 8.177 2,046,376 +0.20(+2.48%)
May 18, 2022 8.157 8.370 7.949 7.979 1,763,443 -0.29(-3.48%)
May 17, 2022 8.276 8.435 7.884 8.266 2,396,218 +0.03(+0.36%)
May 16, 2022 8.226 8.459 8.137 8.236 2,964,150 -0.01(-0.12%)
May 13, 2022 8.296 8.449 8.226 8.246 1,930,358 +0.12(+1.46%)
May 12, 2022 7.780 8.137 7.741 8.127 2,969,318 +0.28(+3.54%)
May 11, 2022 8.226 8.444 7.830 7.850 2,928,590 -0.48(-5.71%)
May 10, 2022 8.395 8.504 8.112 8.325 2,730,756 +0.11(+1.33%)
May 09, 2022 8.177 8.330 7.805 8.216 3,657,580 -0.22(-2.59%)
May 06, 2022 9.099 9.227 8.335 8.435 2,302,650 -0.58(-6.48%)
May 05, 2022 9.475 9.554 8.811 9.019 2,760,137 -0.61(-6.38%)
May 04, 2022 9.227 9.664 9.138 9.634 1,579,176 +0.42(+4.52%)
May 03, 2022 9.059 9.277 8.990 9.217 1,368,614 +0.15(+1.64%)
May 02, 2022 8.920 9.113 8.811 9.069 2,382,049 +0.07(+0.77%)
Apr 29, 2022 9.108 9.361 8.960 8.999 1,372,289 -0.12(-1.30%)
Apr 28, 2022 9.039 9.217 8.851 9.118 2,197,118 +0.20(+2.22%)
Apr 27, 2022 8.960 9.116 8.831 8.920 1,688,881 -0.05(-0.55%)
Apr 26, 2022 9.297 9.341 8.935 8.970 1,678,408 -0.47(-4.94%)
Apr 25, 2022 9.257 9.450 9.069 9.436 1,356,857 +0.09(+0.95%)
Apr 22, 2022 9.713 9.763 9.307 9.346 1,287,455 -0.51(-5.13%)
Apr 21, 2022 10.14 10.16 9.659 9.852 1,076,890 -0.17(-1.68%)
Apr 20, 2022 10.04 10.13 9.901 10.02 1,014,084 +0.10(+1.00%)
Apr 19, 2022 9.554 9.981 9.535 9.921 1,083,512 +0.33(+3.41%)
Apr 18, 2022 9.604 9.733 9.515 9.594 921,745 -0.07(-0.72%)
Apr 14, 2022 9.604 9.832 9.599 9.664 1,098,500 +0.06(+0.62%)
Apr 13, 2022 9.624 9.654 9.148 9.604 1,831,113 -0.11(-1.12%)
Apr 12, 2022 9.584 9.852 9.574 9.713 2,296,160 +0.21(+2.19%)
Apr 11, 2022 9.198 9.525 9.198 9.505 1,798,884 +0.19(+2.02%)
Apr 08, 2022 9.287 9.619 9.198 9.317 1,259,315 +0.01(+0.11%)
Apr 07, 2022 9.217 9.395 9.029 9.307 1,175,073 +0.05(+0.54%)
Apr 06, 2022 9.317 9.396 9.138 9.257 1,219,228 -0.19(-1.99%)
Apr 05, 2022 9.812 9.921 9.426 9.445 2,360,420 -0.37(-3.74%)
Apr 04, 2022 9.673 9.822 9.554 9.812 1,108,950 +0.17(+1.75%)
Apr 01, 2022 9.644 9.723 9.346 9.644 1,897,204 +0.11(+1.14%)
Mar 31, 2022 9.802 9.862 9.495 9.535 1,919,614 -0.27(-2.73%)
Mar 30, 2022 10.52 10.54 9.768 9.802 1,688,338 -0.69(-6.61%)
Mar 29, 2022 10.28 10.51 10.26 10.50 1,700,534 +0.30(+2.92%)
Mar 28, 2022 10.02 10.23 10.00 10.20 2,276,369 +0.15(+1.48%)
Mar 25, 2022 10.21 10.24 10.02 10.05 1,370,206 -0.16(-1.55%)
Mar 24, 2022 10.05 10.29 9.991 10.21 943,885 +0.20(+1.98%)
Mar 23, 2022 10.16 10.29 9.931 10.01 1,566,599 -0.27(-2.60%)
Mar 22, 2022 10.23 10.46 10.18 10.28 2,177,507 +0.09(+0.88%)
Mar 21, 2022 10.02 10.25 10.00 10.19 2,418,828 +0.15(+1.48%)
Mar 18, 2022 10.04 10.07 9.733 10.04 3,379,051 +0.04(+0.40%)
Mar 17, 2022 9.961 10.11 9.802 10.00 3,093,382 -0.01(-0.10%)
Mar 16, 2022 9.782 10.03 9.678 10.01 2,039,349 +0.38(+3.91%)
Mar 15, 2022 9.545 9.718 9.436 9.634 1,117,902 +0.16(+1.67%)
Mar 14, 2022 9.683 9.703 9.406 9.475 1,233,915 -0.10(-1.04%)
Mar 11, 2022 9.852 9.891 9.564 9.574 1,318,047 -0.20(-2.03%)
Mar 10, 2022 9.564 9.931 9.554 9.773 1,838,021 +0.03(+0.31%)
Mar 09, 2022 9.317 9.842 9.247 9.743 3,252,766 +0.62(+6.85%)
Mar 08, 2022 9.317 9.594 9.059 9.118 3,602,590 -0.13(-1.39%)
Mar 07, 2022 9.753 9.981 9.198 9.247 2,137,988 -0.44(-4.50%)
Mar 04, 2022 9.683 9.906 9.569 9.683 1,633,074 -0.18(-1.81%)
Mar 03, 2022 10.10 10.19 9.777 9.862 1,940,499 -0.18(-1.78%)
Mar 02, 2022 9.872 10.07 9.733 10.04 2,028,713 +0.32(+3.26%)
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.