Skip to main content

Graftech International Ltd (NY: EAF )

1.290 -0.010 (-0.77%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.220 2.280 2.165 2.190 5,512,521 -0.05(-2.23%)
Dec 28, 2023 2.100 2.380 2.100 2.240 7,473,878 +0.13(+6.16%)
Dec 27, 2023 2.100 2.167 2.085 2.110 4,086,424 +0.01(+0.48%)
Dec 26, 2023 2.110 2.200 2.090 2.100 2,852,574 +0.00(+0.00%)
Dec 22, 2023 2.060 2.120 2.010 2.100 5,099,314 +0.04(+1.94%)
Dec 21, 2023 2.110 2.110 1.980 2.060 5,983,485 -0.02(-0.96%)
Dec 20, 2023 2.190 2.240 2.070 2.080 5,233,991 -0.14(-6.31%)
Dec 19, 2023 2.200 2.275 2.190 2.220 4,510,769 +0.04(+1.83%)
Dec 18, 2023 2.410 2.410 2.170 2.180 6,529,430 -0.22(-9.17%)
Dec 15, 2023 2.590 2.650 2.390 2.400 7,020,175 -0.18(-6.98%)
Dec 14, 2023 2.600 2.755 2.515 2.580 4,917,207 +0.08(+3.20%)
Dec 13, 2023 2.460 2.550 2.400 2.500 3,835,486 +0.02(+0.81%)
Dec 12, 2023 2.560 2.560 2.460 2.480 1,832,541 -0.09(-3.50%)
Dec 11, 2023 2.610 2.710 2.560 2.570 2,172,811 -0.05(-1.91%)
Dec 08, 2023 2.580 2.720 2.570 2.620 2,303,409 +0.04(+1.55%)
Dec 07, 2023 2.570 2.610 2.510 2.580 2,764,125 +0.00(+0.00%)
Dec 06, 2023 2.650 2.760 2.510 2.580 3,466,581 -0.05(-1.90%)
Dec 05, 2023 2.670 2.710 2.450 2.630 9,727,887 -0.05(-1.87%)
Dec 04, 2023 2.630 2.710 2.625 2.680 2,066,324 +0.04(+1.52%)
Dec 01, 2023 2.480 2.650 2.450 2.640 3,304,960 +0.17(+6.88%)
Nov 30, 2023 2.480 2.570 2.430 2.470 3,598,927 +0.02(+0.82%)
Nov 29, 2023 2.470 2.550 2.410 2.450 2,810,342 +0.01(+0.41%)
Nov 28, 2023 2.450 2.470 2.350 2.440 2,922,183 -0.03(-1.21%)
Nov 27, 2023 2.500 2.520 2.430 2.470 1,360,709 -0.03(-1.20%)
Nov 24, 2023 2.480 2.535 2.450 2.500 824,696 +0.01(+0.40%)
Nov 22, 2023 2.490 2.550 2.440 2.490 960,995 +0.04(+1.63%)
Nov 21, 2023 2.490 2.510 2.420 2.450 1,582,019 -0.05(-2.00%)
Nov 20, 2023 2.450 2.505 2.370 2.500 1,329,520 +0.00(+0.00%)
Nov 17, 2023 2.540 2.540 2.440 2.500 3,355,866 +0.00(+0.00%)
Nov 16, 2023 2.490 2.510 2.390 2.500 1,552,852 +0.00(+0.00%)
Nov 15, 2023 2.540 2.600 2.490 2.500 1,899,230 +0.00(+0.00%)
Nov 14, 2023 2.500 2.530 2.420 2.500 4,130,853 +0.10(+4.17%)
Nov 13, 2023 2.450 2.485 2.380 2.400 2,345,701 -0.01(-0.41%)
Nov 10, 2023 2.340 2.420 2.200 2.410 2,141,388 +0.05(+2.12%)
Nov 09, 2023 2.450 2.490 2.330 2.360 1,740,709 -0.05(-2.07%)
Nov 08, 2023 2.550 2.570 2.380 2.410 2,047,737 -0.15(-5.86%)
Nov 07, 2023 2.570 2.650 2.505 2.560 2,156,158 -0.03(-1.16%)
Nov 06, 2023 2.980 2.980 2.520 2.590 3,916,162 -0.39(-13.09%)
Nov 03, 2023 3.180 3.190 2.875 2.980 6,514,227 -0.41(-12.09%)
Nov 02, 2023 3.500 3.540 3.290 3.390 3,206,760 -0.03(-0.88%)
Nov 01, 2023 3.440 3.515 3.400 3.420 1,493,714 -0.03(-0.87%)
Oct 31, 2023 3.370 3.470 3.350 3.450 1,359,393 +0.05(+1.47%)
Oct 30, 2023 3.400 3.480 3.350 3.400 1,220,970 +0.06(+1.80%)
Oct 27, 2023 3.420 3.445 3.300 3.340 1,365,582 -0.04(-1.18%)
Oct 26, 2023 3.350 3.420 3.315 3.380 1,395,479 +0.06(+1.81%)
Oct 25, 2023 3.200 3.370 3.180 3.320 2,781,454 +0.07(+2.15%)
Oct 24, 2023 3.280 3.350 3.215 3.250 1,322,871 +0.03(+0.93%)
Oct 23, 2023 3.380 3.440 3.210 3.220 2,726,246 -0.18(-5.29%)
Oct 20, 2023 3.660 3.880 3.400 3.400 3,456,806 +0.01(+0.29%)
Oct 19, 2023 3.440 3.475 3.380 3.390 913,930 -0.07(-2.02%)
Oct 18, 2023 3.450 3.490 3.410 3.460 840,433 -0.05(-1.42%)
Oct 17, 2023 3.470 3.550 3.450 3.510 1,384,743 -0.01(-0.28%)
Oct 16, 2023 3.540 3.540 3.360 3.520 826,860 +0.10(+2.92%)
Oct 13, 2023 3.510 3.535 3.420 3.420 1,791,915 -0.07(-2.01%)
Oct 12, 2023 3.660 3.660 3.455 3.490 1,555,225 -0.15(-4.12%)
Oct 11, 2023 3.600 3.660 3.580 3.640 1,003,493 +0.03(+0.83%)
Oct 10, 2023 3.650 3.670 3.590 3.610 708,214 +0.01(+0.28%)
Oct 09, 2023 3.510 3.620 3.460 3.600 731,384 +0.04(+1.12%)
Oct 06, 2023 3.470 3.600 3.400 3.560 1,338,948 +0.07(+2.01%)
Oct 05, 2023 3.470 3.570 3.470 3.490 974,282 -0.01(-0.29%)
Oct 04, 2023 3.480 3.535 3.410 3.500 997,046 +0.03(+0.86%)
Oct 03, 2023 3.760 3.770 3.440 3.470 1,417,289 -0.30(-7.96%)
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.