Skip to main content

Graftech International Ltd (NY: EAF )

8.130 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 8.350 8.440 7.890 8.130 2,125,503 -0.12(-1.45%)
May 19, 2022 8.020 8.445 7.980 8.250 2,028,223 +0.20(+2.48%)
May 18, 2022 8.230 8.445 8.020 8.050 1,747,800 -0.29(-3.48%)
May 17, 2022 8.350 8.510 7.955 8.340 2,374,961 +0.03(+0.36%)
May 16, 2022 8.300 8.535 8.210 8.310 2,937,855 -0.01(-0.12%)
May 13, 2022 8.370 8.525 8.300 8.320 1,913,234 +0.12(+1.46%)
May 12, 2022 7.850 8.210 7.810 8.200 2,942,977 +0.28(+3.54%)
May 11, 2022 8.300 8.520 7.900 7.920 2,902,610 -0.48(-5.71%)
May 10, 2022 8.470 8.580 8.185 8.400 2,706,531 +0.11(+1.33%)
May 09, 2022 8.250 8.405 7.875 8.290 3,625,133 -0.22(-2.59%)
May 06, 2022 9.180 9.310 8.410 8.510 2,282,223 -0.59(-6.48%)
May 05, 2022 9.560 9.640 8.890 9.100 2,735,652 -0.62(-6.38%)
May 04, 2022 9.310 9.750 9.220 9.720 1,565,167 +0.42(+4.52%)
May 03, 2022 9.140 9.360 9.070 9.300 1,356,473 +0.15(+1.64%)
May 02, 2022 9.000 9.195 8.890 9.150 2,360,918 +0.07(+0.77%)
Apr 29, 2022 9.190 9.445 9.040 9.080 1,360,116 -0.12(-1.30%)
Apr 28, 2022 9.120 9.300 8.930 9.200 2,177,627 +0.20(+2.22%)
Apr 27, 2022 9.040 9.197 8.910 9.000 1,673,899 -0.05(-0.55%)
Apr 26, 2022 9.380 9.425 9.015 9.050 1,663,519 -0.47(-4.94%)
Apr 25, 2022 9.340 9.535 9.150 9.520 1,344,820 +0.09(+0.95%)
Apr 22, 2022 9.800 9.850 9.390 9.430 1,276,034 -0.51(-5.13%)
Apr 21, 2022 10.23 9.745 9.940 1,067,337 -0.17(-1.68%)
Apr 20, 2022 10.13 10.22 9.990 10.11 1,005,088 +0.10(+1.00%)
Apr 19, 2022 9.640 10.07 9.620 10.01 1,073,900 +0.33(+3.41%)
Apr 18, 2022 9.690 9.820 9.600 9.680 913,568 -0.07(-0.72%)
Apr 14, 2022 9.690 9.920 9.685 9.750 1,088,755 +0.06(+0.62%)
Apr 13, 2022 9.710 9.740 9.230 9.690 1,814,869 -0.11(-1.12%)
Apr 12, 2022 9.670 9.940 9.660 9.800 2,275,791 +0.21(+2.19%)
Apr 11, 2022 9.280 9.610 9.280 9.590 1,782,926 +0.19(+2.02%)
Apr 08, 2022 9.370 9.705 9.280 9.400 1,248,144 +0.01(+0.11%)
Apr 07, 2022 9.300 9.479 9.110 9.390 1,164,649 +0.05(+0.54%)
Apr 06, 2022 9.400 9.480 9.220 9.340 1,208,412 -0.19(-1.99%)
Apr 05, 2022 9.900 10.01 9.510 9.530 2,339,481 -0.37(-3.74%)
Apr 04, 2022 9.760 9.910 9.640 9.900 1,099,113 +0.17(+1.75%)
Apr 01, 2022 9.730 9.810 9.430 9.730 1,880,374 +0.11(+1.14%)
Mar 31, 2022 9.890 9.950 9.580 9.620 1,902,585 -0.27(-2.73%)
Mar 30, 2022 10.61 10.63 9.855 9.890 1,673,361 -0.70(-6.61%)
Mar 29, 2022 10.37 10.60 10.35 10.59 1,685,449 +0.30(+2.92%)
Mar 28, 2022 10.11 10.32 10.09 10.29 2,256,175 +0.15(+1.48%)
Mar 25, 2022 10.30 10.33 10.10 10.14 1,358,051 -0.16(-1.55%)
Mar 24, 2022 10.14 10.38 10.08 10.30 935,512 +0.20(+1.98%)
Mar 23, 2022 10.25 10.38 10.02 10.10 1,552,702 -0.27(-2.60%)
Mar 22, 2022 10.32 10.55 10.27 10.37 2,158,190 +0.09(+0.88%)
Mar 21, 2022 10.11 10.35 10.08 10.28 2,397,370 +0.15(+1.48%)
Mar 18, 2022 10.13 10.16 9.820 10.13 3,349,075 +0.04(+0.40%)
Mar 17, 2022 10.05 10.20 9.890 10.09 3,065,940 -0.01(-0.10%)
Mar 16, 2022 9.870 10.12 9.765 10.10 2,021,258 +0.38(+3.91%)
Mar 15, 2022 9.630 9.805 9.520 9.720 1,107,985 +0.16(+1.67%)
Mar 14, 2022 9.770 9.790 9.490 9.560 1,222,969 -0.10(-1.04%)
Mar 11, 2022 9.940 9.980 9.650 9.660 1,306,355 -0.20(-2.03%)
Mar 10, 2022 9.650 10.02 9.640 9.860 1,821,716 +0.03(+0.31%)
Mar 09, 2022 9.400 9.930 9.330 9.830 3,223,910 +0.63(+6.85%)
Mar 08, 2022 9.400 9.680 9.140 9.200 3,570,631 -0.13(-1.39%)
Mar 07, 2022 9.840 10.07 9.280 9.330 2,119,022 -0.44(-4.50%)
Mar 04, 2022 9.770 9.995 9.655 9.770 1,618,587 -0.18(-1.81%)
Mar 03, 2022 10.19 10.28 9.865 9.950 1,923,285 -0.18(-1.78%)
Mar 02, 2022 9.960 10.16 9.820 10.13 2,010,716 +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.