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 (%)
Sep 29, 2023 3.760 3.840 3.720 3.830 2,342,085 +0.08(+2.13%)
Sep 28, 2023 3.720 3.790 3.700 3.750 1,013,455 +0.04(+1.08%)
Sep 27, 2023 3.660 3.745 3.630 3.710 1,114,567 +0.08(+2.20%)
Sep 26, 2023 3.700 3.775 3.615 3.630 1,661,283 -0.12(-3.20%)
Sep 25, 2023 3.570 3.760 3.695 3.750 1,429,125 +0.13(+3.59%)
Sep 22, 2023 3.560 3.660 3.555 3.620 1,418,884 +0.04(+1.12%)
Sep 21, 2023 3.640 3.685 3.550 3.580 1,174,583 -0.13(-3.50%)
Sep 20, 2023 3.510 3.808 3.490 3.710 1,382,996 +0.23(+6.61%)
Sep 19, 2023 3.880 3.880 3.420 3.480 2,144,185 -0.40(-10.31%)
Sep 18, 2023 3.940 3.970 3.800 3.880 1,646,747 -0.06(-1.52%)
Sep 15, 2023 3.880 3.970 3.850 3.940 2,571,193 +0.01(+0.25%)
Sep 14, 2023 3.600 3.970 3.585 3.930 1,745,745 +0.39(+11.02%)
Sep 13, 2023 3.520 3.580 3.495 3.540 2,569,320 +0.02(+0.57%)
Sep 12, 2023 3.340 3.535 3.320 3.520 1,991,204 +0.19(+5.71%)
Sep 11, 2023 3.470 3.500 3.330 3.330 1,810,276 -0.11(-3.20%)
Sep 08, 2023 3.480 3.490 3.425 3.440 989,281 -0.02(-0.58%)
Sep 07, 2023 3.530 3.575 3.345 3.460 2,192,102 -0.10(-2.81%)
Sep 06, 2023 3.570 3.635 3.545 3.560 680,758 +0.01(+0.28%)
Sep 05, 2023 3.580 3.590 3.495 3.550 1,049,995 -0.03(-0.84%)
Sep 01, 2023 3.570 3.650 3.565 3.580 843,401 +0.04(+1.13%)
Aug 31, 2023 3.540 3.555 3.495 3.540 1,049,204 +0.02(+0.57%)
Aug 30, 2023 3.500 3.570 3.490 3.520 1,636,179 +0.00(+0.00%)
Aug 29, 2023 3.490 3.570 3.475 3.520 1,114,505 +0.01(+0.28%)
Aug 28, 2023 3.530 3.560 3.450 3.510 1,126,368 +0.01(+0.29%)
Aug 25, 2023 3.510 3.570 3.450 3.500 789,197 +0.02(+0.57%)
Aug 24, 2023 3.590 3.640 3.470 3.480 1,442,123 -0.13(-3.60%)
Aug 23, 2023 3.580 3.620 3.480 3.610 1,800,283 +0.03(+0.84%)
Aug 22, 2023 3.810 3.810 3.555 3.580 1,603,508 -0.19(-5.04%)
Aug 21, 2023 3.900 3.980 3.770 3.770 1,657,537 -0.13(-3.33%)
Aug 18, 2023 3.950 3.990 3.870 3.900 1,125,383 -0.09(-2.26%)
Aug 17, 2023 3.980 4.060 3.980 3.990 928,869 +0.02(+0.50%)
Aug 16, 2023 4.290 4.320 3.970 3.970 2,408,858 -0.34(-7.89%)
Aug 15, 2023 4.240 4.370 4.225 4.310 3,045,216 +0.01(+0.23%)
Aug 14, 2023 4.280 4.380 4.200 4.300 2,292,082 +0.00(+0.00%)
Aug 11, 2023 4.400 4.420 4.290 4.300 1,547,780 -0.11(-2.49%)
Aug 10, 2023 4.440 4.560 4.365 4.410 1,336,720 +0.00(+0.00%)
Aug 09, 2023 4.270 4.430 4.190 4.410 1,707,815 +0.12(+2.80%)
Aug 08, 2023 4.010 4.300 3.850 4.290 2,654,457 +0.20(+4.89%)
Aug 07, 2023 4.000 4.100 3.750 4.090 2,989,474 +0.04(+0.99%)
Aug 04, 2023 4.880 4.880 3.920 4.050 4,513,265 -1.18(-22.56%)
Aug 03, 2023 5.160 5.260 5.060 5.230 1,245,653 +0.04(+0.77%)
Aug 02, 2023 5.210 5.235 5.150 5.190 793,335 -0.10(-1.89%)
Aug 01, 2023 5.220 5.290 5.160 5.290 945,019 +0.01(+0.19%)
Jul 31, 2023 5.050 5.315 5.050 5.280 820,418 +0.26(+5.18%)
Jul 28, 2023 5.120 5.130 4.970 5.020 608,342 -0.01(-0.20%)
Jul 27, 2023 5.120 5.120 5.000 5.030 657,937 -0.04(-0.79%)
Jul 26, 2023 4.980 5.075 4.980 5.070 553,000 +0.08(+1.60%)
Jul 25, 2023 4.950 5.010 4.910 4.990 638,666 +0.04(+0.81%)
Jul 24, 2023 4.760 4.970 4.755 4.950 534,994 +0.16(+3.34%)
Jul 21, 2023 4.820 4.820 4.725 4.790 608,224 +0.00(+0.00%)
Jul 20, 2023 4.930 4.930 4.755 4.790 618,997 -0.11(-2.24%)
Jul 19, 2023 4.940 4.980 4.815 4.900 968,259 +0.00(+0.00%)
Jul 18, 2023 4.660 4.900 4.660 4.900 1,562,311 +0.20(+4.26%)
Jul 17, 2023 4.750 4.820 4.680 4.700 1,191,164 -0.08(-1.67%)
Jul 14, 2023 4.740 4.850 4.655 4.780 2,338,333 +0.06(+1.27%)
Jul 13, 2023 4.770 4.815 4.710 4.720 2,122,868 -0.03(-0.63%)
Jul 12, 2023 4.760 4.910 4.705 4.750 1,897,515 +0.14(+3.04%)
Jul 11, 2023 4.240 4.649 4.220 4.610 3,795,174 +0.44(+10.55%)
Jul 10, 2023 4.500 4.650 4.140 4.170 5,352,240 -0.36(-7.95%)
Jul 07, 2023 4.580 4.720 4.530 4.530 2,438,293 -0.06(-1.31%)
Jul 06, 2023 4.750 4.750 4.550 4.590 841,105 -0.26(-5.36%)
Jul 05, 2023 5.040 5.050 4.840 4.850 1,093,930 -0.25(-4.90%)
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.