Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graftech International Ltd (NY: EAF )

1.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 5.030 5.190 5.030 5.100 457,661 +0.06(+1.19%)
Jun 30, 2023 5.090 5.090 4.970 5.040 639,120 +0.04(+0.80%)
Jun 29, 2023 4.900 5.030 4.900 5.000 935,713 +0.08(+1.63%)
Jun 28, 2023 5.050 5.050 4.870 4.920 648,993 -0.11(-2.19%)
Jun 27, 2023 4.810 5.050 4.780 5.030 598,121 +0.26(+5.45%)
Jun 26, 2023 4.630 4.790 4.620 4.770 987,362 +0.11(+2.36%)
Jun 23, 2023 4.830 4.900 4.620 4.660 3,680,169 -0.29(-5.86%)
Jun 22, 2023 4.920 4.980 4.845 4.950 879,349 +0.00(+0.00%)
Jun 21, 2023 4.980 5.000 4.880 4.950 1,018,063 -0.08(-1.59%)
Jun 20, 2023 5.000 5.070 4.830 5.030 1,663,078 +0.03(+0.60%)
Jun 16, 2023 5.050 5.050 4.850 5.000 2,355,356 +0.03(+0.60%)
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.