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 (%)
Jun 30, 2022 7.036 7.111 6.952 7.016 1,834,709 -0.13(-1.81%)
Jun 29, 2022 7.542 7.542 7.041 7.145 2,897,988 -0.34(-4.51%)
Jun 28, 2022 7.791 7.885 7.468 7.483 960,630 -0.21(-2.71%)
Jun 27, 2022 7.741 7.800 7.572 7.691 976,650 +0.03(+0.39%)
Jun 24, 2022 7.453 7.671 7.374 7.662 3,587,417 +0.34(+4.61%)
Jun 23, 2022 7.344 7.384 7.180 7.324 1,510,566 -0.04(-0.54%)
Jun 22, 2022 7.235 7.394 7.126 7.364 1,981,782 -0.03(-0.40%)
Jun 21, 2022 7.652 7.662 7.374 7.394 2,987,611 -0.09(-1.19%)
Jun 17, 2022 7.642 7.701 7.433 7.483 1,836,561 -0.10(-1.31%)
Jun 16, 2022 7.850 7.870 7.513 7.582 1,494,906 -0.45(-5.56%)
Jun 15, 2022 8.029 8.138 7.895 8.029 2,593,681 +0.06(+0.75%)
Jun 14, 2022 8.118 8.158 7.949 7.969 1,994,870 -0.12(-1.47%)
Jun 13, 2022 8.039 8.227 7.944 8.088 1,776,569 -0.22(-2.63%)
Jun 10, 2022 8.376 8.455 8.297 8.307 1,326,771 -0.18(-2.11%)
Jun 09, 2022 8.704 8.704 8.475 8.485 1,491,359 -0.27(-3.06%)
Jun 08, 2022 8.843 8.843 8.634 8.753 1,518,663 -0.21(-2.33%)
Jun 07, 2022 8.664 9.001 8.604 8.962 1,221,136 -0.03(-0.33%)
Jun 06, 2022 8.972 9.011 8.828 8.991 1,293,655 +0.14(+1.57%)
Jun 03, 2022 8.793 8.922 8.745 8.852 1,043,641 -0.04(-0.45%)
Jun 02, 2022 9.041 9.200 8.828 8.892 1,239,866 -0.05(-0.55%)
Jun 01, 2022 8.634 9.031 8.629 8.942 1,906,191 +0.33(+3.80%)
May 31, 2022 8.714 8.773 8.416 8.614 3,504,522 -0.22(-2.47%)
May 27, 2022 8.634 8.882 8.634 8.833 998,967 +0.20(+2.30%)
May 26, 2022 8.545 8.748 8.545 8.634 1,034,183 +0.21(+2.47%)
May 25, 2022 8.188 8.466 8.173 8.426 1,660,595 +0.22(+2.66%)
May 24, 2022 8.039 8.240 7.940 8.208 1,851,812 +0.09(+1.10%)
May 23, 2022 8.178 8.208 8.010 8.119 1,772,771 +0.06(+0.74%)
May 20, 2022 8.277 8.366 7.821 8.059 2,144,180 -0.12(-1.45%)
May 19, 2022 7.950 8.371 7.911 8.178 2,046,045 +0.20(+2.48%)
May 18, 2022 8.158 8.371 7.950 7.980 1,763,158 -0.29(-3.48%)
May 17, 2022 8.277 8.436 7.886 8.267 2,395,830 +0.03(+0.36%)
May 16, 2022 8.228 8.461 8.138 8.238 2,963,670 -0.01(-0.12%)
May 13, 2022 8.297 8.451 8.228 8.248 1,930,045 +0.12(+1.46%)
May 12, 2022 7.782 8.138 7.742 8.129 2,968,837 +0.28(+3.54%)
May 11, 2022 8.228 8.446 7.831 7.851 2,928,115 -0.48(-5.71%)
May 10, 2022 8.396 8.505 8.114 8.327 2,730,313 +0.11(+1.33%)
May 09, 2022 8.178 8.332 7.806 8.218 3,656,987 -0.22(-2.59%)
May 06, 2022 9.100 9.229 8.337 8.436 2,302,277 -0.58(-6.48%)
May 05, 2022 9.477 9.556 8.813 9.021 2,759,690 -0.61(-6.38%)
May 04, 2022 9.229 9.665 9.140 9.635 1,578,920 +0.42(+4.52%)
May 03, 2022 9.060 9.278 8.991 9.219 1,368,392 +0.15(+1.64%)
May 02, 2022 8.922 9.115 8.813 9.070 2,381,663 +0.07(+0.77%)
Apr 29, 2022 9.110 9.363 8.961 9.001 1,372,067 -0.12(-1.30%)
Apr 28, 2022 9.041 9.219 8.852 9.120 2,196,762 +0.20(+2.22%)
Apr 27, 2022 8.961 9.117 8.832 8.922 1,688,607 -0.05(-0.55%)
Apr 26, 2022 9.298 9.343 8.936 8.971 1,678,136 -0.47(-4.94%)
Apr 25, 2022 9.259 9.452 9.070 9.437 1,356,637 +0.09(+0.95%)
Apr 22, 2022 9.715 9.764 9.308 9.348 1,287,246 -0.51(-5.13%)
Apr 21, 2022 10.14 10.16 9.660 9.853 1,076,715 -0.17(-1.68%)
Apr 20, 2022 10.04 10.13 9.903 10.02 1,013,919 +0.10(+1.00%)
Apr 19, 2022 9.556 9.982 9.536 9.923 1,083,336 +0.33(+3.41%)
Apr 18, 2022 9.606 9.734 9.516 9.596 921,595 -0.07(-0.72%)
Apr 14, 2022 9.606 9.834 9.601 9.665 1,098,322 +0.06(+0.62%)
Apr 13, 2022 9.625 9.655 9.150 9.606 1,830,816 -0.11(-1.12%)
Apr 12, 2022 9.586 9.853 9.576 9.715 2,295,788 +0.21(+2.19%)
Apr 11, 2022 9.199 9.526 9.199 9.506 1,798,592 +0.19(+2.02%)
Apr 08, 2022 9.288 9.620 9.199 9.318 1,259,111 +0.01(+0.11%)
Apr 07, 2022 9.219 9.397 9.031 9.308 1,174,882 +0.05(+0.54%)
Apr 06, 2022 9.318 9.397 9.140 9.259 1,219,030 -0.19(-1.99%)
Apr 05, 2022 9.814 9.923 9.427 9.447 2,360,038 -0.37(-3.74%)
Apr 04, 2022 9.675 9.824 9.556 9.814 1,108,771 +0.17(+1.75%)
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.