Graftech International Ltd (NY: EAF )

1.970 -0.120 (-5.74%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 2.100 2.160 1.955 1.970 5,251,980 -0.12(-5.74%)
May 21, 2024 1.880 2.125 1.870 2.090 5,070,032 +0.24(+12.97%)
May 20, 2024 1.770 1.910 1.750 1.850 2,943,752 +0.11(+6.32%)
May 17, 2024 1.790 1.810 1.680 1.740 2,203,917 -0.04(-2.25%)
May 16, 2024 1.890 1.890 1.760 1.780 1,559,163 -0.10(-5.32%)
May 15, 2024 1.900 1.920 1.860 1.880 2,645,184 +0.03(+1.62%)
May 14, 2024 1.860 1.900 1.820 1.850 3,154,153 +0.05(+2.78%)
May 13, 2024 1.760 1.900 1.750 1.800 1,795,925 +0.08(+4.65%)
May 10, 2024 1.780 1.789 1.690 1.720 1,523,301 -0.05(-2.82%)
May 09, 2024 1.750 1.830 1.740 1.770 1,803,143 +0.04(+2.31%)
May 08, 2024 1.740 1.795 1.715 1.730 977,618 -0.04(-2.26%)
May 07, 2024 1.850 1.930 1.770 1.770 2,644,118 -0.04(-2.21%)
May 06, 2024 1.860 1.870 1.790 1.810 1,597,987 +0.00(+0.00%)
May 03, 2024 1.810 1.860 1.730 1.810 1,916,586 +0.04(+2.26%)
May 02, 2024 1.700 1.820 1.660 1.770 4,180,635 +0.10(+5.99%)
May 01, 2024 1.740 1.759 1.655 1.670 3,182,685 -0.05(-2.91%)
Apr 30, 2024 1.660 1.740 1.625 1.720 3,640,691 +0.06(+3.61%)
Apr 29, 2024 1.550 1.720 1.540 1.660 2,501,965 +0.08(+5.06%)
Apr 26, 2024 1.500 1.890 1.431 1.580 5,450,322 -0.03(-1.86%)
Apr 25, 2024 1.620 1.660 1.550 1.610 4,677,354 -0.04(-2.42%)
Apr 24, 2024 1.550 1.660 1.550 1.650 6,320,498 +0.08(+5.10%)
Apr 23, 2024 1.610 1.695 1.560 1.570 2,031,893 -0.03(-1.88%)
Apr 22, 2024 1.520 1.620 1.490 1.600 2,371,967 +0.09(+5.96%)
Apr 19, 2024 1.550 1.550 1.475 1.510 3,641,714 +0.03(+2.03%)
Apr 18, 2024 1.480 1.560 1.470 1.480 2,248,803 -0.01(-0.67%)
Apr 17, 2024 1.570 1.625 1.455 1.490 2,577,427 -0.09(-5.70%)
Apr 16, 2024 1.660 1.690 1.560 1.580 3,565,706 -0.12(-7.06%)
Apr 15, 2024 1.850 1.850 1.650 1.700 6,857,203 -0.10(-5.56%)
Apr 12, 2024 1.690 1.810 1.680 1.800 3,927,645 +0.09(+5.26%)
Apr 11, 2024 1.620 1.730 1.555 1.710 2,952,500 +0.08(+4.91%)
Apr 10, 2024 1.450 1.730 1.440 1.630 5,367,157 +0.01(+0.62%)
Apr 09, 2024 1.450 1.630 1.450 1.620 2,989,859 +0.15(+10.20%)
Apr 08, 2024 1.540 1.610 1.430 1.470 1,678,068 -0.04(-2.65%)
Apr 05, 2024 1.390 1.530 1.390 1.510 3,224,667 +0.09(+6.34%)
Apr 04, 2024 1.520 1.600 1.400 1.420 2,534,069 -0.11(-7.19%)
Apr 03, 2024 1.380 1.560 1.360 1.530 2,678,141 +0.14(+10.07%)
Apr 02, 2024 1.350 1.390 1.310 1.390 1,467,210 -0.01(-0.71%)
Apr 01, 2024 1.420 1.480 1.310 1.400 1,784,035 +0.02(+1.45%)
Mar 28, 2024 1.320 1.390 1.285 1.380 2,867,013 +0.08(+6.15%)
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%)
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.