Graftech International Ltd (NY: EAF )

5.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.749 8.809 8.450 8.649 3,490,420 -0.22(-2.47%)
May 27, 2022 8.669 8.918 8.669 8.868 994,947 +0.20(+2.30%)
May 26, 2022 8.579 8.783 8.579 8.669 1,030,021 +0.21(+2.47%)
May 25, 2022 8.221 8.500 8.206 8.460 1,653,913 +0.22(+2.66%)
May 24, 2022 8.072 8.273 7.972 8.241 1,844,361 +0.09(+1.10%)
May 23, 2022 8.211 8.241 8.042 8.151 1,765,638 +0.06(+0.74%)
May 20, 2022 8.311 8.400 7.853 8.092 2,135,552 -0.12(-1.45%)
May 19, 2022 7.982 8.405 7.943 8.211 2,037,812 +0.20(+2.48%)
May 18, 2022 8.191 8.405 7.982 8.012 1,756,063 -0.29(-3.48%)
May 17, 2022 8.311 8.470 7.918 8.301 2,386,189 +0.03(+0.36%)
May 16, 2022 8.261 8.495 8.171 8.271 2,951,745 -0.01(-0.12%)
May 13, 2022 8.331 8.485 8.261 8.281 1,922,279 +0.12(+1.46%)
May 12, 2022 7.813 8.171 7.773 8.161 2,956,891 +0.28(+3.54%)
May 11, 2022 8.261 8.480 7.863 7.883 2,916,333 -0.48(-5.71%)
May 10, 2022 8.430 8.540 8.146 8.360 2,719,327 +0.11(+1.33%)
May 09, 2022 8.211 8.365 7.838 8.251 3,642,272 -0.22(-2.59%)
May 06, 2022 9.137 9.266 8.370 8.470 2,293,013 -0.59(-6.48%)
May 05, 2022 9.515 9.595 8.848 9.057 2,748,586 -0.62(-6.38%)
May 04, 2022 9.266 9.704 9.177 9.674 1,572,567 +0.42(+4.52%)
May 03, 2022 9.097 9.316 9.027 9.256 1,362,886 +0.15(+1.64%)
May 02, 2022 8.958 9.152 8.848 9.107 2,372,080 +0.07(+0.77%)
Apr 29, 2022 9.147 9.401 8.997 9.037 1,366,546 -0.12(-1.30%)
Apr 28, 2022 9.077 9.256 8.888 9.157 2,187,922 +0.20(+2.22%)
Apr 27, 2022 8.997 9.154 8.868 8.958 1,681,813 -0.05(-0.55%)
Apr 26, 2022 9.336 9.381 8.973 9.007 1,671,384 -0.47(-4.94%)
Apr 25, 2022 9.296 9.490 9.107 9.475 1,351,178 +0.09(+0.95%)
Apr 22, 2022 9.754 9.804 9.346 9.386 1,282,067 -0.51(-5.13%)
Apr 21, 2022 10.18 10.20 9.699 9.893 1,072,383 -0.17(-1.68%)
Apr 20, 2022 10.08 10.17 9.943 10.06 1,009,840 +0.10(+1.00%)
Apr 19, 2022 9.595 10.02 9.575 9.963 1,078,977 +0.33(+3.41%)
Apr 18, 2022 9.644 9.774 9.555 9.634 917,887 -0.07(-0.72%)
Apr 14, 2022 9.644 9.873 9.639 9.704 1,093,902 +0.06(+0.62%)
Apr 13, 2022 9.664 9.694 9.187 9.644 1,823,449 -0.11(-1.12%)
Apr 12, 2022 9.624 9.893 9.615 9.754 2,286,550 +0.21(+2.19%)
Apr 11, 2022 9.236 9.565 9.236 9.545 1,791,355 +0.19(+2.02%)
Apr 08, 2022 9.326 9.659 9.236 9.356 1,254,045 +0.01(+0.11%)
Apr 07, 2022 9.256 9.435 9.067 9.346 1,170,155 +0.05(+0.54%)
Apr 06, 2022 9.356 9.435 9.177 9.296 1,214,125 -0.19(-1.99%)
Apr 05, 2022 9.853 9.963 9.465 9.485 2,350,541 -0.37(-3.74%)
Apr 04, 2022 9.714 9.863 9.595 9.853 1,104,309 +0.17(+1.75%)
Apr 01, 2022 9.684 9.764 9.386 9.684 1,889,264 +0.11(+1.14%)
Mar 31, 2022 9.843 9.903 9.535 9.575 1,911,580 -0.27(-2.73%)
Mar 30, 2022 10.56 10.58 9.809 9.843 1,681,272 -0.70(-6.61%)
Mar 29, 2022 10.32 10.55 10.30 10.54 1,693,417 +0.30(+2.92%)
Mar 28, 2022 10.06 10.27 10.04 10.24 2,266,842 +0.15(+1.48%)
Mar 25, 2022 10.25 10.28 10.06 10.09 1,364,471 -0.16(-1.55%)
Mar 24, 2022 10.09 10.34 10.03 10.25 939,935 +0.20(+1.98%)
Mar 23, 2022 10.20 10.34 9.973 10.05 1,560,043 -0.27(-2.60%)
Mar 22, 2022 10.27 10.51 10.22 10.32 2,168,393 +0.09(+0.88%)
Mar 21, 2022 10.06 10.30 10.04 10.23 2,408,704 +0.15(+1.48%)
Mar 18, 2022 10.08 10.11 9.774 10.08 3,364,909 +0.04(+0.40%)
Mar 17, 2022 10.00 10.15 9.843 10.04 3,080,435 -0.01(-0.10%)
Mar 16, 2022 9.824 10.07 9.719 10.05 2,030,814 +0.38(+3.91%)
Mar 15, 2022 9.585 9.759 9.475 9.674 1,113,223 +0.16(+1.67%)
Mar 14, 2022 9.724 9.744 9.445 9.515 1,228,751 -0.10(-1.04%)
Mar 11, 2022 9.893 9.933 9.605 9.615 1,312,531 -0.20(-2.03%)
Mar 10, 2022 9.605 9.973 9.595 9.814 1,830,328 +0.03(+0.31%)
Mar 09, 2022 9.356 9.883 9.286 9.784 3,239,152 +0.63(+6.85%)
Mar 08, 2022 9.356 9.634 9.097 9.157 3,587,512 -0.13(-1.39%)
Mar 07, 2022 9.794 10.02 9.236 9.286 2,129,040 -0.44(-4.50%)
Mar 04, 2022 9.724 9.948 9.610 9.724 1,626,239 -0.18(-1.81%)
Mar 03, 2022 10.14 10.23 9.819 9.903 1,932,378 -0.18(-1.78%)
Mar 02, 2022 9.913 10.11 9.774 10.08 2,020,222 +0.32(+3.26%)
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.