Skip to main content

Graftech International Ltd (NY: EAF )

4.850 +0.150 (+3.19%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 4.450 4.750 4.370 4.700 1,391,987 +0.27(+6.09%)
Jun 05, 2023 4.700 4.720 4.420 4.430 1,712,558 -0.33(-6.93%)
Jun 02, 2023 4.620 4.775 4.530 4.760 1,126,776 +0.28(+6.25%)
Jun 01, 2023 4.280 4.550 4.250 4.480 1,694,832 +0.19(+4.43%)
May 31, 2023 4.400 4.435 4.210 4.290 2,129,727 -0.13(-2.94%)
May 30, 2023 4.490 4.540 4.270 4.420 1,152,160 -0.03(-0.67%)
May 26, 2023 4.290 4.465 4.290 4.450 1,678,364 +0.12(+2.76%)
May 25, 2023 4.240 4.390 4.186 4.330 1,239,142 +0.04(+0.93%)
May 24, 2023 4.600 4.600 4.211 4.290 1,929,326 -0.33(-7.13%)
May 23, 2023 4.480 4.650 4.411 4.620 1,174,218 +0.06(+1.31%)
May 22, 2023 4.530 4.590 4.440 4.560 1,055,959 +0.07(+1.56%)
May 19, 2023 4.620 4.620 4.450 4.490 1,540,713 -0.07(-1.53%)
May 18, 2023 4.410 4.570 4.360 4.560 2,072,684 +0.12(+2.70%)
May 17, 2023 4.300 4.470 4.270 4.440 1,183,748 +0.16(+3.73%)
May 16, 2023 4.310 4.330 4.201 4.280 1,443,718 -0.06(-1.38%)
May 15, 2023 4.191 4.375 4.161 4.340 918,247 +0.18(+4.32%)
May 12, 2023 4.141 4.216 4.131 4.161 1,236,443 +0.01(+0.24%)
May 11, 2023 4.101 4.151 4.071 4.151 689,797 -0.02(-0.48%)
May 10, 2023 4.260 4.271 4.106 4.171 1,690,714 +0.03(+0.72%)
May 09, 2023 4.111 4.201 4.011 4.141 872,365 -0.01(-0.24%)
May 08, 2023 4.280 4.330 4.111 4.151 1,008,043 -0.11(-2.58%)
May 05, 2023 4.300 4.350 4.201 4.260 1,284,662 +0.06(+1.43%)
May 04, 2023 4.001 4.285 3.941 4.201 2,962,176 +0.14(+3.44%)
May 03, 2023 3.891 4.101 3.742 4.061 5,096,706 +0.15(+3.83%)
May 02, 2023 4.201 4.260 3.906 3.911 2,151,020 -0.34(-7.98%)
May 01, 2023 4.650 4.650 4.041 4.250 2,853,432 -0.45(-9.55%)
Apr 28, 2023 4.590 4.739 4.206 4.699 2,637,992 -0.02(-0.42%)
Apr 27, 2023 4.550 4.729 4.550 4.719 1,096,947 +0.18(+3.96%)
Apr 26, 2023 4.580 4.640 4.530 4.540 769,330 -0.10(-2.15%)
Apr 25, 2023 4.640 4.709 4.585 4.640 1,099,659 -0.07(-1.48%)
Apr 24, 2023 4.779 4.779 4.625 4.709 839,798 -0.11(-2.28%)
Apr 21, 2023 4.869 4.934 4.719 4.819 1,074,659 -0.05(-1.02%)
Apr 20, 2023 4.999 5.064 4.859 4.869 1,065,738 -0.14(-2.79%)
Apr 19, 2023 4.959 5.059 4.889 5.009 1,190,892 -0.01(-0.20%)
Apr 18, 2023 5.099 5.109 4.949 5.019 861,859 -0.04(-0.79%)
Apr 17, 2023 5.059 5.158 4.999 5.059 922,402 +0.01(+0.20%)
Apr 14, 2023 5.168 5.208 4.984 5.049 1,092,452 -0.06(-1.17%)
Apr 13, 2023 5.138 5.138 5.059 5.109 925,230 -0.01(-0.19%)
Apr 12, 2023 5.009 5.148 4.939 5.119 2,904,635 +0.18(+3.64%)
Apr 11, 2023 4.779 4.994 4.724 4.939 1,576,908 +0.19(+3.99%)
Apr 10, 2023 4.590 4.789 4.540 4.749 1,151,166 +0.13(+2.81%)
Apr 06, 2023 4.660 4.660 4.520 4.620 1,803,152 +0.02(+0.43%)
Apr 05, 2023 4.610 4.635 4.450 4.600 1,211,286 -0.05(-1.07%)
Apr 04, 2023 4.929 4.944 4.560 4.650 1,124,333 -0.25(-5.09%)
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.