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 (%)
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%)
Mar 01, 2022 9.792 9.971 9.550 9.723 2,214,472 -0.27(-2.68%)
Feb 28, 2022 9.891 10.16 9.872 9.991 1,928,762 +0.00(+0.00%)
Feb 25, 2022 9.535 10.14 9.698 9.991 3,260,979 +0.48(+5.00%)
Feb 24, 2022 9.158 9.554 9.109 9.515 3,643,564 +0.04(+0.42%)
Feb 23, 2022 9.663 9.713 9.436 9.475 1,695,311 -0.09(-0.93%)
Feb 22, 2022 9.307 9.777 9.257 9.564 2,455,918 +0.15(+1.58%)
Feb 18, 2022 9.416 0 -0.21(-2.16%)
Feb 17, 2022 9.693 9.822 9.584 9.624 1,564,716 -0.21(-2.11%)
Feb 16, 2022 9.822 10.01 9.673 9.832 2,125,791 +0.00(+0.00%)
Feb 15, 2022 9.624 9.960 9.614 9.832 2,151,770 +0.31(+3.22%)
Feb 14, 2022 9.515 9.733 9.431 9.525 3,955,547 -0.03(-0.31%)
Feb 11, 2022 10.02 10.14 9.470 9.554 3,132,772 -0.57(-5.67%)
Feb 10, 2022 10.03 10.44 9.931 10.13 4,478,150 -0.13(-1.25%)
Feb 09, 2022 9.822 10.27 9.753 10.26 4,629,818 +0.59(+6.15%)
Feb 08, 2022 9.713 9.745 9.431 9.663 5,198,749 -0.08(-0.81%)
Feb 07, 2022 9.861 10.18 9.629 9.743 7,764,325 -0.08(-0.81%)
Feb 04, 2022 11.78 11.91 9.718 9.822 6,204,649 -1.33(-11.90%)
Feb 03, 2022 11.07 11.48 11.15 2,466,737 -0.04(-0.35%)
Feb 02, 2022 10.88 11.34 10.84 11.19 2,876,184 +0.36(+3.29%)
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.