Graftech International Ltd (NY: EAF )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 5.100 5.240 5.090 5.170 1,359,126 +0.11(+2.17%)
Nov 28, 2022 5.290 5.300 5.040 5.060 1,863,241 -0.29(-5.41%)
Nov 25, 2022 5.489 5.514 5.310 5.349 841,775 -0.13(-2.37%)
Nov 23, 2022 5.479 5.569 5.344 5.479 1,899,454 -0.02(-0.36%)
Nov 22, 2022 5.549 5.634 5.319 5.499 3,275,346 -0.03(-0.54%)
Nov 21, 2022 4.591 5.539 4.591 5.529 7,628,324 +1.32(+31.28%)
Nov 18, 2022 4.301 4.456 4.132 4.212 3,566,919 +0.01(+0.24%)
Nov 17, 2022 4.311 4.341 4.162 4.202 2,447,610 -0.19(-4.32%)
Nov 16, 2022 4.671 4.691 4.381 4.391 1,890,557 -0.30(-6.38%)
Nov 15, 2022 4.880 5.005 4.661 4.691 2,256,132 -0.08(-1.67%)
Nov 14, 2022 4.801 4.970 4.741 4.771 2,380,525 -0.03(-0.62%)
Nov 11, 2022 4.741 4.920 4.741 4.801 3,181,981 +0.06(+1.26%)
Nov 10, 2022 4.511 4.848 4.511 4.741 2,619,825 +0.41(+9.45%)
Nov 09, 2022 4.391 4.461 4.262 4.331 3,390,100 -0.12(-2.69%)
Nov 08, 2022 4.651 4.720 4.421 4.451 2,237,509 -0.24(-5.11%)
Nov 07, 2022 4.591 4.880 4.561 4.691 2,823,777 +0.09(+1.95%)
Nov 04, 2022 4.701 4.889 4.551 4.601 1,757,573 -0.24(-4.95%)
Nov 03, 2022 4.791 4.880 4.731 4.840 1,264,863 -0.03(-0.61%)
Nov 02, 2022 5.170 4.870 4.870 1,650,014 -0.31(-5.97%)
Nov 01, 2022 5.180 5.260 5.140 5.180 1,349,022 +0.10(+1.96%)
Oct 31, 2022 5.040 5.130 4.975 5.080 1,475,175 +0.02(+0.39%)
Oct 28, 2022 5.130 5.150 5.025 5.060 1,527,769 -0.05(-0.98%)
Oct 27, 2022 5.260 5.324 5.085 5.110 1,670,380 -0.08(-1.54%)
Oct 26, 2022 5.240 5.366 5.170 5.190 1,211,541 -0.06(-1.14%)
Oct 25, 2022 5.060 5.260 4.990 5.250 2,613,291 +0.19(+3.75%)
Oct 24, 2022 5.110 5.155 5.005 5.060 1,886,393 -0.04(-0.78%)
Oct 21, 2022 5.060 5.145 5.000 5.100 1,822,846 +0.08(+1.59%)
Oct 20, 2022 4.751 5.030 4.731 5.020 2,366,741 +0.28(+5.89%)
Oct 19, 2022 4.791 4.820 4.711 4.741 1,401,929 -0.10(-2.06%)
Oct 18, 2022 4.840 5.005 4.761 4.840 2,329,438 +0.12(+2.54%)
Oct 17, 2022 4.511 4.806 4.501 4.721 2,391,570 +0.31(+7.01%)
Oct 14, 2022 4.411 4.431 4.326 4.411 1,393,755 +0.00(+0.00%)
Oct 13, 2022 4.321 4.501 4.197 4.411 2,535,907 -0.04(-0.90%)
Oct 12, 2022 4.252 4.451 4.197 4.451 1,993,404 +0.19(+4.45%)
Oct 11, 2022 4.192 4.321 4.132 4.262 1,663,467 +0.04(+0.95%)
Oct 10, 2022 4.232 4.306 4.167 4.222 1,904,015 +0.00(+0.00%)
Oct 07, 2022 4.162 4.260 4.154 4.222 2,547,424 +0.01(+0.24%)
Oct 06, 2022 4.272 4.306 4.132 4.212 4,076,551 -0.09(-2.09%)
Oct 05, 2022 4.391 4.501 4.282 4.301 2,200,936 -0.19(-4.22%)
Oct 04, 2022 4.651 4.706 4.451 4.491 2,906,137 -0.07(-1.53%)
Oct 03, 2022 4.391 4.621 4.341 4.561 2,205,467 +0.26(+6.03%)
Sep 30, 2022 4.321 4.411 4.282 4.301 2,032,047 -0.04(-0.92%)
Sep 29, 2022 4.182 4.351 4.062 4.341 2,491,313 +0.07(+1.64%)
Sep 28, 2022 4.282 4.326 4.217 4.272 2,534,381 -0.01(-0.23%)
Sep 27, 2022 4.411 4.431 4.207 4.282 1,710,047 -0.09(-2.05%)
Sep 26, 2022 4.351 4.531 4.341 4.371 1,654,385 -0.02(-0.45%)
Sep 23, 2022 4.551 4.551 4.282 4.391 2,298,101 -0.25(-5.38%)
Sep 22, 2022 4.591 4.731 4.581 4.641 4,107,689 +0.01(+0.22%)
Sep 21, 2022 4.601 4.796 4.551 4.631 3,041,344 +0.03(+0.65%)
Sep 20, 2022 4.751 4.791 4.513 4.601 2,994,178 -0.24(-4.95%)
Sep 19, 2022 4.890 4.970 4.731 4.840 4,164,885 -0.45(-8.49%)
Sep 16, 2022 5.310 5.319 5.155 5.290 4,228,916 -0.14(-2.57%)
Sep 15, 2022 5.439 5.609 5.414 5.429 2,109,873 -0.04(-0.73%)
Sep 14, 2022 5.809 5.809 5.389 5.469 2,854,526 -0.35(-6.00%)
Sep 13, 2022 5.938 5.978 5.759 5.819 2,641,940 -0.28(-4.58%)
Sep 12, 2022 5.968 6.168 5.968 6.098 1,671,404 +0.19(+3.21%)
Sep 09, 2022 5.908 5.988 5.848 5.908 2,247,808 +0.08(+1.37%)
Sep 08, 2022 5.669 5.828 5.569 5.828 2,538,826 +0.07(+1.21%)
Sep 07, 2022 5.549 5.774 5.509 5.759 1,598,517 +0.19(+3.41%)
Sep 06, 2022 5.719 5.799 5.524 5.569 1,410,880 -0.13(-2.28%)
Sep 02, 2022 5.749 5.848 5.619 5.699 2,370,834 +0.05(+0.88%)
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.