Canada markets closed

GrafTech International Ltd. (EAF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.8000+0.0900 (+5.26%)
At close: 04:00PM EDT
1.8400 +0.04 (+2.22%)
After hours: 07:48PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20241.69001.81001.68001.80001.80003,926,700
Apr 11, 20241.62001.73001.55501.71001.71002,952,500
Apr 10, 20241.45001.73001.44001.63001.63005,367,200
Apr 09, 20241.45001.63001.45001.62001.62002,989,800
Apr 08, 20241.54001.61001.43001.47001.47001,678,100
Apr 05, 20241.39001.53001.39001.51001.51003,224,700
Apr 04, 20241.52501.60001.40001.42001.42002,534,000
Apr 03, 20241.38001.56001.36001.53001.53002,678,000
Apr 02, 20241.35001.39001.31001.39001.39001,467,500
Apr 01, 20241.42001.48001.31001.40001.40001,784,000
Mar 28, 20241.32001.39001.28501.38001.38002,867,000
Mar 27, 20241.25001.33501.20001.30001.30002,789,800
Mar 26, 20241.28001.31001.26001.27001.27001,997,300
Mar 25, 20241.49001.49001.28001.28001.28004,401,400
Mar 22, 20241.53001.53701.43001.45001.45001,830,700
Mar 21, 20241.51001.56001.50001.54001.5400867,200
Mar 20, 20241.60001.61501.49001.52001.52002,447,100
Mar 19, 20241.59001.62001.53001.56001.56003,251,900
Mar 18, 20241.61001.62001.50001.57001.57002,511,800
Mar 15, 20241.67001.72001.63001.67001.67007,747,500
Mar 14, 20241.93001.93001.62501.66001.66003,180,700
Mar 13, 20241.98002.03001.88001.94001.94005,766,300
Mar 12, 20241.79001.94001.73001.87001.87002,249,700
Mar 11, 20241.80501.86001.77001.80001.80002,612,300
Mar 08, 20241.81001.88001.78001.80001.80003,048,800
Mar 07, 20241.80001.87001.72001.80001.80001,816,300
Mar 06, 20241.73001.87001.73001.77001.77003,864,900
Mar 05, 20241.67001.77501.62001.72001.72003,567,400
Mar 04, 20241.70001.71501.60501.67001.67002,839,900
Mar 01, 20241.80001.83001.66501.70001.70002,418,300
Feb 29, 20241.60001.82001.56001.76001.76007,572,500
Feb 28, 20241.40001.60001.38701.58001.58003,450,300
Feb 27, 20241.37001.51001.37001.45001.45003,956,700
Feb 26, 20241.37001.44501.32001.40001.40003,179,600
Feb 23, 20241.25001.38501.25001.35001.35002,904,300
Feb 22, 20241.30001.33501.22001.26001.26002,599,700
Feb 21, 20241.30001.38001.30001.32001.32001,795,000
Feb 20, 20241.35001.44001.32001.34001.34002,579,000
Feb 16, 20241.41001.46001.33501.39001.39002,203,500
Feb 15, 20241.35001.42001.25001.42001.42002,130,400
Feb 14, 20241.31001.56001.21001.34001.34003,628,500
Feb 13, 20241.37001.37001.28001.32001.32002,415,000
Feb 12, 20241.31001.45001.30501.43001.43001,377,200
Feb 09, 20241.32001.34001.27501.30001.30001,580,100
Feb 08, 20241.32001.35001.24001.32001.32002,734,100
Feb 07, 20241.37001.42001.31101.34001.34003,456,400
Feb 06, 20241.23001.39501.22001.36001.36002,892,700
Feb 05, 20241.33001.35001.18001.24001.24006,979,500
Feb 02, 20241.33001.42001.27501.31001.31005,596,600
Feb 01, 20241.32001.37501.30001.34001.34007,469,100
Jan 31, 20241.47001.49001.32001.33001.33002,881,500
Jan 30, 20241.53001.54001.45001.47001.47003,449,300
Jan 29, 20241.50001.54801.47001.53001.53002,824,600
Jan 26, 20241.53001.59001.52001.53001.53003,619,300
Jan 25, 20241.52001.56001.50001.52001.52001,574,800
Jan 24, 20241.64001.64101.50001.51001.51002,060,800
Jan 23, 20241.55001.63501.54001.61001.61003,570,000
Jan 22, 20241.53001.62001.50001.54001.54003,498,000
Jan 19, 20241.50001.55001.49001.50001.50004,620,600
Jan 18, 20241.56001.58001.48001.48001.48003,598,900
Jan 17, 20241.60001.71001.53001.56001.56003,010,800
Jan 16, 20241.65001.71501.53001.68001.68007,943,900
Jan 12, 20241.72001.78501.69001.70001.70004,649,500
Jan 11, 20241.71001.74501.64001.72001.72004,208,900
Jan 10, 20241.86001.86001.56001.72001.72007,091,600
Jan 09, 20242.02002.03901.84001.88001.88004,371,600
Jan 08, 20241.99002.05001.95002.05002.05004,603,500
Jan 05, 20241.94002.05001.92501.99001.99004,421,500
Jan 04, 20241.94001.98001.88001.97001.97002,704,600
Jan 03, 20242.05002.05001.93001.94001.94004,705,800
Jan 02, 20242.16002.24002.07002.07002.07009,578,400
Dec 29, 20232.22002.28002.16502.19002.19005,512,500
Dec 28, 20232.10002.38002.10002.24002.24007,473,900
Dec 27, 20232.10002.16802.08502.11002.11004,086,400
Dec 26, 20232.11002.20002.09002.10002.10002,852,600
Dec 22, 20232.06002.12002.01002.10002.10005,099,300
Dec 21, 20232.11002.11001.98002.06002.06005,983,500
Dec 20, 20232.19002.24002.07002.08002.08005,234,000
Dec 19, 20232.20002.27502.19002.22002.22004,511,400
Dec 18, 20232.41002.41002.17002.18002.18006,529,400
Dec 15, 20232.59002.65002.39002.40002.40007,020,200
Dec 14, 20232.60002.75502.51502.58002.58004,917,200
Dec 13, 20232.46002.55002.40002.50002.50003,836,200
Dec 12, 20232.56002.56002.46002.48002.48001,832,500
Dec 11, 20232.61002.71002.56002.57002.57002,172,800
Dec 08, 20232.58002.72002.57002.62002.62002,303,300
Dec 07, 20232.57002.61002.51002.58002.58002,764,100
Dec 06, 20232.65002.76002.51002.58002.58003,466,600
Dec 05, 20232.67002.71002.45002.63002.63009,727,900
Dec 04, 20232.63002.71002.62502.68002.68002,066,300
Dec 01, 20232.48002.65002.45002.64002.64003,304,900
Nov 30, 20232.48002.57002.43002.47002.47003,598,900
Nov 29, 20232.47002.55002.41002.45002.45002,810,300
Nov 28, 20232.45002.47002.35002.44002.44002,922,200
Nov 27, 20232.50002.52002.43002.47002.47001,360,700
Nov 24, 20232.48002.53502.45002.50002.5000824,700
Nov 22, 20232.49002.55002.44002.49002.4900961,000
Nov 21, 20232.49002.51002.42002.45002.45001,582,000
Nov 20, 20232.45002.50502.37002.50002.50001,329,500
Nov 17, 20232.54002.54002.44002.50002.50003,355,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...