Graftech International Ltd (NY: EAF )

1.725 -0.105 (-5.74%)

Streaming Delayed Price Updated: 3:50 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	2.000	2.050	1.820	1.830	1,858,847	-0.20(-9.85%)
Oct 29, 2024	2.100	2.270	2.020	2.030	2,432,732	-0.06(-2.87%)
Oct 28, 2024	2.010	2.170	1.998	2.090	1,502,170	+0.12(+6.09%)
Oct 25, 2024	1.830	2.020	1.810	1.970	1,627,994	+0.15(+8.24%)
Oct 24, 2024	1.720	1.825	1.663	1.820	925,250	+0.09(+5.20%)
Oct 23, 2024	1.750	1.840	1.690	1.730	1,193,503	-0.03(-1.70%)
Oct 22, 2024	1.750	1.790	1.690	1.760	892,597	+0.00(+0.00%)
Oct 21, 2024	1.730	1.800	1.670	1.760	902,292	+0.02(+1.15%)
Oct 18, 2024	1.690	1.770	1.680	1.740	1,351,716	+0.05(+2.96%)
Oct 17, 2024	1.590	1.720	1.590	1.690	1,187,226	+0.11(+6.96%)
Oct 16, 2024	1.470	1.640	1.436	1.580	1,776,726	+0.14(+9.72%)
Oct 15, 2024	1.430	1.480	1.400	1.440	1,179,456	-0.02(-1.37%)
Oct 14, 2024	1.480	1.495	1.410	1.460	1,066,514	-0.04(-2.67%)
Oct 11, 2024	1.530	1.550	1.460	1.500	1,910,220	-0.01(-0.66%)
Oct 10, 2024	1.520	1.590	1.490	1.510	2,860,904	-0.05(-3.21%)
Oct 09, 2024	1.680	1.710	1.540	1.560	1,737,236	-0.15(-8.77%)
Oct 08, 2024	1.870	1.870	1.660	1.710	2,518,769	-0.19(-10.00%)
Oct 07, 2024	1.590	2.050	1.480	1.900	6,646,341	+0.28(+17.28%)
Oct 04, 2024	1.500	1.660	1.430	1.620	3,910,055	+0.16(+10.96%)
Oct 03, 2024	1.400	1.575	1.350	1.460	3,550,233	+0.00(+0.00%)
Oct 02, 2024	1.340	1.520	1.310	1.460	3,595,471	+0.10(+7.35%)
Oct 01, 2024	1.350	1.425	1.260	1.360	4,084,555	+0.04(+3.03%)
Sep 30, 2024	1.110	1.400	1.101	1.320	5,916,548	+0.19(+16.81%)
Sep 27, 2024	1.040	1.140	1.010	1.130	4,262,424	+0.10(+9.71%)
Sep 26, 2024	1.070	1.107	1.020	1.030	2,270,386	-0.01(-0.96%)
Sep 25, 2024	1.000	1.120	0.9901	1.040	1,998,592	+0.04(+4.00%)
Sep 24, 2024	1.020	1.100	0.9873	1.000	2,036,361	+0.00(+0.08%)
Sep 23, 2024	0.8960	1.030	0.8720	0.9992	2,852,161	+0.12(+13.19%)
Sep 20, 2024	0.9000	0.9800	0.8700	0.8828	5,888,465	+0.01(+0.90%)
Sep 19, 2024	0.8500	0.9115	0.8360	0.8749	1,865,460	+0.05(+5.49%)
Sep 18, 2024	0.8451	0.9000	0.8066	0.8294	2,883,405	+0.02(+3.03%)
Sep 17, 2024	0.7445	0.8698	0.7445	0.8050	1,021,243	-0.01(-1.12%)
Sep 16, 2024	0.8046	0.8278	0.7630	0.8141	714,544	+0.02(+3.12%)
Sep 13, 2024	0.8058	0.8600	0.7715	0.7895	1,073,131	+0.02(+2.24%)
Sep 12, 2024	0.7980	0.8700	0.7652	0.7722	1,116,067	-0.02(-1.94%)
Sep 11, 2024	0.7652	0.8169	0.6930	0.7875	1,597,224	+0.02(+2.30%)
Sep 10, 2024	0.6500	0.7749	0.6500	0.7698	1,189,002	+0.10(+14.90%)
Sep 09, 2024	0.7000	0.7400	0.6655	0.6700	814,152	-0.01(-1.49%)
Sep 06, 2024	0.6000	0.6904	0.5839	0.6801	1,682,068	+0.08(+13.01%)
Sep 05, 2024	0.6400	0.6705	0.6000	0.6018	939,759	-0.05(-7.01%)
Sep 04, 2024	0.6700	0.7236	0.6409	0.6472	1,011,072	-0.00(-0.75%)
Sep 03, 2024	0.6901	0.7122	0.6401	0.6521	1,584,076	-0.03(-4.91%)
Aug 30, 2024	0.9053	0.9300	0.6760	0.6858	6,191,427	-0.22(-23.89%)
Aug 29, 2024	0.8600	0.9515	0.8500	0.9011	2,830,798	+0.05(+5.70%)
Aug 28, 2024	0.8180	0.8873	0.8180	0.8525	1,914,389	+0.01(+1.49%)
Aug 27, 2024	0.8268	0.8988	0.6639	0.8400	4,163,107	+0.00(+0.47%)
Aug 26, 2024	0.7500	0.8366	0.7300	0.8361	2,155,944	+0.10(+14.02%)
Aug 23, 2024	0.6555	0.7333	0.6555	0.7333	1,603,502	+0.08(+12.45%)
Aug 22, 2024	0.7205	0.7437	0.6418	0.6521	1,023,332	-0.08(-11.06%)
Aug 21, 2024	0.6779	0.7349	0.6542	0.7332	1,355,132	+0.06(+9.43%)
Aug 20, 2024	0.6600	0.6900	0.6326	0.6700	1,295,285	-0.02(-2.26%)
Aug 19, 2024	0.7000	0.7100	0.6609	0.6855	936,551	+0.00(+0.00%)
Aug 16, 2024	0.7155	0.7521	0.6580	0.6855	1,242,239	-0.04(-4.95%)
Aug 15, 2024	0.6857	0.7300	0.6714	0.7212	1,987,307	+0.05(+7.82%)
Aug 14, 2024	0.6172	0.6750	0.5970	0.6689	4,076,048	+0.02(+3.42%)
Aug 13, 2024	0.5322	0.6522	0.5311	0.6468	4,728,778	+0.10(+18.53%)
Aug 12, 2024	0.5651	0.5651	0.5274	0.5457	2,814,569	-0.01(-2.57%)
Aug 09, 2024	0.6399	0.6399	0.5422	0.5601	2,376,088	-0.05(-8.20%)
Aug 08, 2024	0.5600	0.6148	0.5330	0.6101	3,191,828	+0.04(+6.53%)
Aug 07, 2024	0.6216	0.6600	0.5700	0.5727	2,184,613	-0.05(-8.10%)
Aug 06, 2024	0.5547	0.6582	0.5200	0.6232	4,451,061	+0.07(+13.43%)
Aug 05, 2024	0.6024	0.6192	0.5401	0.5494	3,368,805	-0.09(-14.25%)
Aug 02, 2024	0.6900	0.6990	0.6407	0.6407	2,764,656	-0.06(-8.52%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Graftech International Ltd (NY: EAF )

Historical Prices