Graftech International Ltd (NY: EAF )

0.8724 -0.0876 (-9.13%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.9400 1.060 0.9300 0.9601 3,501,728 +0.02(+1.73%)
Jul 23, 2024 0.9499 0.9707 0.9248 0.9438 1,641,732 +0.02(+1.68%)
Jul 22, 2024 0.8401 0.9375 0.8401 0.9282 3,350,486 +0.09(+10.11%)
Jul 19, 2024 0.9100 0.9100 0.8107 0.8430 6,912,119 -0.05(-6.10%)
Jul 18, 2024 1.000 1.010 0.8827 0.8978 6,099,732 -0.10(-10.12%)
Jul 17, 2024 1.070 1.150 0.9500 0.9989 5,615,213 -0.09(-8.36%)
Jul 16, 2024 1.110 1.140 1.050 1.090 2,940,459 -0.09(-7.63%)
Jul 15, 2024 1.150 1.210 1.120 1.180 1,805,478 +0.04(+3.51%)
Jul 12, 2024 1.170 1.210 1.130 1.140 3,135,108 +0.01(+0.88%)
Jul 11, 2024 0.9954 1.160 0.9719 1.130 2,352,712 +0.16(+16.28%)
Jul 10, 2024 1.010 1.020 0.9575 0.9718 2,206,603 -0.04(-3.78%)
Jul 09, 2024 1.040 1.040 1.000 1.010 1,384,344 -0.01(-0.98%)
Jul 08, 2024 1.020 1.080 0.9875 1.020 1,849,961 -0.01(-0.97%)
Jul 05, 2024 1.040 1.100 0.9856 1.030 3,182,339 +0.01(+0.98%)
Jul 03, 2024 1.000 1.040 0.9850 1.020 1,166,352 +0.02(+2.00%)
Jul 02, 2024 0.9700 1.010 0.9500 1.000 2,117,878 +0.03(+3.18%)
Jul 01, 2024 0.9900 1.060 0.9500 0.9692 2,581,320 -0.00(-0.08%)
Jun 28, 2024 0.9704 1.010 0.8694 0.9700 19,235,286 +0.02(+1.81%)
Jun 27, 2024 1.030 1.035 0.9501 0.9528 4,737,808 -0.08(-7.50%)
Jun 26, 2024 1.030 1.070 1.000 1.030 1,477,395 -0.02(-1.90%)
Jun 25, 2024 1.000 1.080 0.9510 1.050 6,134,033 +0.05(+5.00%)
Jun 24, 2024 1.040 1.075 1.000 1.000 3,340,409 -0.03(-2.91%)
Jun 21, 2024 1.100 1.120 1.030 1.030 8,266,367 -0.06(-5.50%)
Jun 20, 2024 1.090 1.100 1.040 1.090 5,359,424 +0.03(+2.83%)
Jun 18, 2024 1.030 1.080 1.005 1.060 4,036,860 +0.04(+3.92%)
Jun 17, 2024 1.100 1.130 0.9900 1.020 4,297,029 -0.06(-5.56%)
Jun 14, 2024 1.180 1.210 1.080 1.080 2,666,316 -0.14(-11.48%)
Jun 13, 2024 1.270 1.285 1.170 1.220 4,164,916 -0.04(-3.17%)
Jun 12, 2024 1.420 1.460 1.260 1.260 1,894,802 -0.11(-8.03%)
Jun 11, 2024 1.370 1.405 1.310 1.370 1,462,039 -0.02(-1.44%)
Jun 10, 2024 1.370 1.420 1.330 1.390 1,333,041 +0.01(+0.72%)
Jun 07, 2024 1.450 1.490 1.370 1.380 1,040,860 -0.06(-4.17%)
Jun 06, 2024 1.400 1.510 1.360 1.440 1,997,938 +0.04(+2.86%)
Jun 05, 2024 1.460 1.470 1.380 1.400 3,664,118 -0.02(-1.41%)
Jun 04, 2024 1.470 1.540 1.420 1.420 2,083,096 -0.07(-4.70%)
Jun 03, 2024 1.660 1.710 1.490 1.490 2,554,241 -0.16(-9.70%)
May 31, 2024 1.690 1.765 1.650 1.650 5,064,666 -0.05(-2.94%)
May 30, 2024 1.800 1.840 1.685 1.700 2,364,721 -0.07(-3.95%)
May 29, 2024 1.770 1.800 1.720 1.770 2,532,307 -0.02(-1.12%)
May 28, 2024 1.790 1.870 1.780 1.790 3,443,690 +0.01(+0.56%)
May 24, 2024 1.900 1.900 1.770 1.780 1,875,138 -0.10(-5.32%)
May 23, 2024 1.990 2.040 1.860 1.880 2,488,543 -0.09(-4.57%)
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%)
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.