Graftech International Ltd (NY: EAF )

1.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.591 4.760 4.556 4.740 942,497 +0.08(+1.71%)
Dec 29, 2022 4.740 4.820 4.621 4.660 1,176,111 -0.02(-0.43%)
Dec 28, 2022 4.750 4.810 4.531 4.680 2,423,455 -0.08(-1.67%)
Dec 27, 2022 4.690 4.815 4.641 4.760 973,218 +0.07(+1.49%)
Dec 23, 2022 4.750 4.830 4.670 4.690 837,062 -0.11(-2.28%)
Dec 22, 2022 4.750 4.810 4.576 4.800 1,596,010 +0.03(+0.63%)
Dec 21, 2022 4.750 4.830 4.675 4.770 1,183,051 +0.09(+1.91%)
Dec 20, 2022 4.690 4.730 4.660 4.680 1,105,286 -0.02(-0.42%)
Dec 19, 2022 4.899 4.939 4.561 4.700 1,612,196 -0.20(-4.06%)
Dec 16, 2022 4.840 4.929 4.780 4.899 2,707,781 -0.03(-0.61%)
Dec 15, 2022 4.889 5.009 4.840 4.929 1,652,139 -0.07(-1.39%)
Dec 14, 2022 5.158 5.183 4.959 4.999 1,624,805 -0.18(-3.46%)
Dec 13, 2022 5.228 5.437 5.138 5.178 3,290,220 +0.10(+1.96%)
Dec 12, 2022 5.049 5.089 4.894 5.079 1,240,250 +0.03(+0.59%)
Dec 09, 2022 5.118 5.208 5.049 5.049 853,911 -0.12(-2.31%)
Dec 08, 2022 5.128 5.288 5.128 5.168 1,176,096 +0.08(+1.57%)
Dec 07, 2022 5.427 5.432 5.089 5.089 1,765,372 -0.36(-6.58%)
Dec 06, 2022 5.218 5.467 5.223 5.447 2,041,170 +0.23(+4.39%)
Dec 05, 2022 5.198 5.238 5.079 5.218 1,779,837 +0.02(+0.38%)
Dec 02, 2022 5.298 5.348 5.158 5.198 985,622 -0.20(-3.69%)
Dec 01, 2022 5.387 5.487 5.298 5.397 1,811,343 +0.02(+0.37%)
Nov 30, 2022 5.158 5.397 4.979 5.377 2,554,919 +0.23(+4.45%)
Nov 29, 2022 5.079 5.218 5.069 5.148 1,364,838 +0.11(+2.17%)
Nov 28, 2022 5.267 5.277 5.019 5.039 1,871,071 -0.29(-5.41%)
Nov 25, 2022 5.466 5.491 5.287 5.327 845,313 -0.13(-2.37%)
Nov 23, 2022 5.456 5.546 5.322 5.456 1,907,437 -0.02(-0.36%)
Nov 22, 2022 5.526 5.610 5.297 5.476 3,289,112 -0.03(-0.54%)
Nov 21, 2022 4.572 5.516 4.572 5.506 7,660,384 +1.31(+31.28%)
Nov 18, 2022 4.284 4.438 4.115 4.194 3,581,910 +0.01(+0.24%)
Nov 17, 2022 4.293 4.323 4.144 4.184 2,457,897 -0.19(-4.32%)
Nov 16, 2022 4.651 4.671 4.363 4.373 1,898,503 -0.30(-6.38%)
Nov 15, 2022 4.860 4.984 4.641 4.671 2,265,614 -0.08(-1.67%)
Nov 14, 2022 4.780 4.949 4.721 4.751 2,390,530 -0.03(-0.62%)
Nov 11, 2022 4.721 4.900 4.721 4.780 3,195,354 +0.06(+1.26%)
Nov 10, 2022 4.492 4.828 4.492 4.721 2,630,836 +0.41(+9.45%)
Nov 09, 2022 4.373 4.443 4.244 4.313 3,404,348 -0.12(-2.69%)
Nov 08, 2022 4.631 4.700 4.403 4.433 2,246,913 -0.24(-5.11%)
Nov 07, 2022 4.572 4.860 4.542 4.671 2,835,645 +0.09(+1.95%)
Nov 04, 2022 4.681 4.868 4.532 4.582 1,764,960 -0.24(-4.95%)
Nov 03, 2022 4.770 4.860 4.711 4.820 1,270,179 -0.03(-0.61%)
Nov 02, 2022 5.148 4.850 4.850 1,656,949 -0.31(-5.97%)
Nov 01, 2022 5.158 5.238 5.118 5.158 1,354,692 +0.10(+1.96%)
Oct 31, 2022 5.019 5.108 4.954 5.059 1,481,375 +0.02(+0.39%)
Oct 28, 2022 5.108 5.128 5.004 5.039 1,534,190 -0.05(-0.98%)
Oct 27, 2022 5.238 5.302 5.064 5.089 1,677,400 -0.08(-1.54%)
Oct 26, 2022 5.218 5.343 5.148 5.168 1,216,633 -0.06(-1.14%)
Oct 25, 2022 5.039 5.238 4.969 5.228 2,624,274 +0.19(+3.75%)
Oct 24, 2022 5.089 5.133 4.984 5.039 1,894,321 -0.04(-0.78%)
Oct 21, 2022 5.039 5.123 4.979 5.079 1,830,507 +0.08(+1.59%)
Oct 20, 2022 4.731 5.009 4.711 4.999 2,376,688 +0.28(+5.89%)
Oct 19, 2022 4.770 4.800 4.691 4.721 1,407,821 -0.10(-2.06%)
Oct 18, 2022 4.820 4.984 4.741 4.820 2,339,228 +0.12(+2.54%)
Oct 17, 2022 4.492 4.785 4.482 4.701 2,401,621 +0.31(+7.01%)
Oct 14, 2022 4.393 4.413 4.308 4.393 1,399,612 +0.00(+0.00%)
Oct 13, 2022 4.303 4.482 4.179 4.393 2,546,565 -0.04(-0.90%)
Oct 12, 2022 4.234 4.433 4.179 4.433 2,001,782 +0.19(+4.45%)
Oct 11, 2022 4.174 4.303 4.115 4.244 1,670,458 +0.04(+0.95%)
Oct 10, 2022 4.214 4.288 4.149 4.204 1,912,017 +0.00(+0.00%)
Oct 07, 2022 4.144 4.242 4.136 4.204 2,558,130 +0.01(+0.24%)
Oct 06, 2022 4.254 4.288 4.115 4.194 4,093,684 -0.09(-2.09%)
Oct 05, 2022 4.373 4.482 4.264 4.284 2,210,186 -0.19(-4.22%)
Oct 04, 2022 4.631 4.686 4.433 4.472 2,918,351 -0.07(-1.53%)
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.