Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.591 4.761 4.557 4.741 942,344 +0.08(+1.71%)
Dec 29, 2022 4.741 4.821 4.621 4.661 1,175,920 -0.02(-0.43%)
Dec 28, 2022 4.751 4.811 4.532 4.681 2,423,063 -0.08(-1.67%)
Dec 27, 2022 4.691 4.816 4.641 4.761 973,060 +0.07(+1.49%)
Dec 23, 2022 4.751 4.830 4.671 4.691 836,926 -0.11(-2.28%)
Dec 22, 2022 4.751 4.811 4.577 4.801 1,595,752 +0.03(+0.63%)
Dec 21, 2022 4.751 4.830 4.676 4.771 1,182,859 +0.09(+1.91%)
Dec 20, 2022 4.691 4.731 4.661 4.681 1,105,107 -0.02(-0.42%)
Dec 19, 2022 4.900 4.940 4.562 4.701 1,611,935 -0.20(-4.06%)
Dec 16, 2022 4.840 4.930 4.781 4.900 2,707,343 -0.03(-0.61%)
Dec 15, 2022 4.890 5.010 4.840 4.930 1,651,871 -0.07(-1.39%)
Dec 14, 2022 5.159 5.184 4.960 5.000 1,624,541 -0.18(-3.46%)
Dec 13, 2022 5.229 5.438 5.139 5.179 3,289,687 +0.10(+1.96%)
Dec 12, 2022 5.050 5.089 4.895 5.079 1,240,049 +0.03(+0.59%)
Dec 09, 2022 5.119 5.209 5.050 5.050 853,773 -0.12(-2.31%)
Dec 08, 2022 5.129 5.289 5.129 5.169 1,175,905 +0.08(+1.57%)
Dec 07, 2022 5.428 5.433 5.089 5.089 1,765,086 -0.36(-6.58%)
Dec 06, 2022 5.219 5.468 5.224 5.448 2,040,840 +0.23(+4.39%)
Dec 05, 2022 5.199 5.239 5.079 5.219 1,779,548 +0.02(+0.38%)
Dec 02, 2022 5.299 5.348 5.159 5.199 985,462 -0.20(-3.69%)
Dec 01, 2022 5.388 5.488 5.299 5.398 1,811,049 +0.02(+0.37%)
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%)
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.