Skip to main content

Graftech International Ltd (NY: EAF )

1.355 +0.055 (+4.23%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.250 1.335 1.200 1.300 2,789,788 +0.03(+2.36%)
Mar 26, 2024 1.280 1.310 1.260 1.270 1,997,409 -0.01(-0.78%)
Mar 25, 2024 1.490 1.490 1.280 1.280 4,400,696 -0.17(-11.72%)
Mar 22, 2024 1.530 1.537 1.430 1.450 1,830,733 -0.09(-5.84%)
Mar 21, 2024 1.510 1.560 1.500 1.540 867,795 +0.02(+1.32%)
Mar 20, 2024 1.600 1.615 1.490 1.520 2,447,129 -0.04(-2.56%)
Mar 19, 2024 1.590 1.620 1.530 1.560 3,251,893 -0.01(-0.64%)
Mar 18, 2024 1.610 1.620 1.500 1.570 2,511,798 -0.10(-5.99%)
Mar 15, 2024 1.670 1.720 1.630 1.670 7,747,537 +0.01(+0.60%)
Mar 14, 2024 1.930 1.930 1.625 1.660 3,180,657 -0.28(-14.43%)
Mar 13, 2024 1.980 2.030 1.880 1.940 5,766,255 +0.07(+3.74%)
Mar 12, 2024 1.790 1.940 1.730 1.870 2,249,682 +0.07(+3.89%)
Mar 11, 2024 1.800 1.860 1.770 1.800 2,612,304 +0.00(+0.00%)
Mar 08, 2024 1.810 1.880 1.780 1.800 3,049,416 +0.00(+0.00%)
Mar 07, 2024 1.800 1.870 1.720 1.800 1,816,296 +0.03(+1.69%)
Mar 06, 2024 1.730 1.870 1.730 1.770 3,864,904 +0.05(+2.91%)
Mar 05, 2024 1.670 1.775 1.620 1.720 3,567,011 +0.05(+2.99%)
Mar 04, 2024 1.700 1.715 1.605 1.670 2,839,884 -0.03(-1.76%)
Mar 01, 2024 1.800 1.830 1.665 1.700 2,418,282 -0.06(-3.41%)
Feb 29, 2024 1.600 1.820 1.560 1.760 7,572,453 +0.18(+11.39%)
Feb 28, 2024 1.400 1.600 1.387 1.580 3,449,702 +0.13(+8.97%)
Feb 27, 2024 1.370 1.510 1.370 1.450 3,955,939 +0.05(+3.57%)
Feb 26, 2024 1.370 1.445 1.320 1.400 3,179,538 +0.05(+3.70%)
Feb 23, 2024 1.250 1.385 1.250 1.350 2,904,301 +0.09(+7.14%)
Feb 22, 2024 1.300 1.335 1.220 1.260 2,599,690 -0.06(-4.55%)
Feb 21, 2024 1.300 1.380 1.300 1.320 1,795,040 -0.02(-1.49%)
Feb 20, 2024 1.350 1.440 1.320 1.340 2,578,954 -0.05(-3.60%)
Feb 16, 2024 1.410 1.460 1.335 1.390 2,205,149 -0.03(-2.11%)
Feb 15, 2024 1.350 1.420 1.250 1.420 2,130,403 +0.08(+5.97%)
Feb 14, 2024 1.310 1.560 1.210 1.340 3,628,549 +0.02(+1.52%)
Feb 13, 2024 1.370 1.370 1.280 1.320 2,414,960 -0.11(-7.69%)
Feb 12, 2024 1.310 1.450 1.305 1.430 1,377,175 +0.13(+10.00%)
Feb 09, 2024 1.320 1.340 1.275 1.300 1,580,101 -0.02(-1.52%)
Feb 08, 2024 1.320 1.350 1.240 1.320 2,734,073 -0.02(-1.49%)
Feb 07, 2024 1.370 1.420 1.311 1.340 3,456,437 -0.02(-1.47%)
Feb 06, 2024 1.230 1.395 1.220 1.360 2,892,732 +0.12(+9.68%)
Feb 05, 2024 1.330 1.350 1.180 1.240 6,979,530 -0.07(-5.34%)
Feb 02, 2024 1.330 1.420 1.275 1.310 5,596,625 -0.03(-2.24%)
Feb 01, 2024 1.320 1.375 1.300 1.340 7,469,126 +0.01(+0.75%)
Jan 31, 2024 1.470 1.490 1.320 1.330 2,881,003 -0.14(-9.52%)
Jan 30, 2024 1.530 1.540 1.450 1.470 3,449,250 -0.06(-3.92%)
Jan 29, 2024 1.500 1.548 1.470 1.530 2,824,602 +0.00(+0.00%)
Jan 26, 2024 1.530 1.590 1.520 1.530 3,619,338 +0.01(+0.66%)
Jan 25, 2024 1.520 1.560 1.520 1.520 1,574,896 +0.01(+0.66%)
Jan 24, 2024 1.640 1.641 1.500 1.510 2,060,802 -0.10(-6.21%)
Jan 23, 2024 1.550 1.635 1.540 1.610 3,573,933 +0.07(+4.55%)
Jan 22, 2024 1.530 1.620 1.500 1.540 3,498,025 +0.04(+2.67%)
Jan 19, 2024 1.500 1.550 1.490 1.500 4,620,635 +0.02(+1.35%)
Jan 18, 2024 1.560 1.580 1.480 1.480 3,598,895 -0.08(-5.13%)
Jan 17, 2024 1.600 1.710 1.530 1.560 3,010,766 -0.12(-7.14%)
Jan 16, 2024 1.650 1.715 1.530 1.680 7,943,939 -0.02(-1.18%)
Jan 12, 2024 1.720 1.785 1.690 1.700 4,649,519 -0.02(-1.16%)
Jan 11, 2024 1.710 1.745 1.640 1.720 4,208,942 +0.00(+0.00%)
Jan 10, 2024 1.860 1.860 1.560 1.720 7,091,638 -0.16(-8.51%)
Jan 09, 2024 2.020 2.039 1.840 1.880 4,368,682 -0.17(-8.29%)
Jan 08, 2024 1.990 2.050 1.950 2.050 4,603,503 +0.06(+3.02%)
Jan 05, 2024 1.940 2.050 1.925 1.990 4,423,248 +0.02(+1.02%)
Jan 04, 2024 1.940 1.980 1.880 1.970 2,703,595 +0.03(+1.55%)
Jan 03, 2024 2.050 2.050 1.930 1.940 4,705,821 -0.13(-6.28%)
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.