Canada markets open in 2 hours 9 minutes

GrafTech International Ltd. (EAF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.5800+0.1300 (+8.97%)
At close: 04:00PM EST
1.5900 +0.01 (+0.63%)
Pre-Market: 07:01AM EST
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20241.40001.60001.38701.58001.58003,449,700
Feb 27, 20241.37001.51001.37001.45001.45003,956,700
Feb 26, 20241.37001.44501.32001.40001.40003,179,600
Feb 23, 20241.25001.38501.25001.35001.35002,903,100
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
Nov 16, 20232.49002.51002.39002.50002.50001,552,900
Nov 15, 20232.54002.60002.49002.50002.50001,899,200
Nov 14, 20232.50002.53002.42002.50002.50004,130,900
Nov 13, 20232.45002.48502.38002.40002.40002,345,600
Nov 10, 20232.34002.42002.20002.41002.41002,140,900
Nov 09, 20232.45002.49002.33002.36002.36001,740,700
Nov 08, 20232.55002.57002.38002.41002.41002,047,700
Nov 07, 20232.57002.65002.50502.56002.56002,156,200
Nov 06, 20232.98002.98002.52002.59002.59003,916,900
Nov 03, 20233.18003.19002.87502.98002.98006,512,500
Nov 02, 20233.50003.54003.29003.39003.39003,206,800
Nov 01, 20233.44003.51503.40003.42003.42001,493,700
Oct 31, 20233.37003.47003.35003.45003.45001,359,400
Oct 30, 20233.40003.48003.35003.40003.40001,221,000
Oct 27, 20233.42003.44503.30003.34003.34001,365,600
Oct 26, 20233.35003.42003.31503.38003.38001,395,500
Oct 25, 20233.20003.37003.18003.32003.32002,781,400
Oct 24, 20233.28003.35003.21503.25003.25001,322,900
Oct 23, 20233.38003.44003.21003.22003.22002,726,300
Oct 20, 20233.66003.89003.40003.40003.40003,456,700
Oct 19, 20233.44003.47503.38003.39003.3900913,800
Oct 18, 20233.45003.49003.41003.46003.4600840,400
Oct 17, 20233.47003.55003.45003.51003.51001,384,700
Oct 16, 20233.54003.54003.36003.52003.5200826,900
Oct 13, 20233.51003.53503.42003.42003.42001,791,900
Oct 12, 20233.66003.66003.45503.49003.49001,555,200
Oct 11, 20233.60003.66003.58003.64003.64001,003,500
Oct 10, 20233.65003.67003.59003.61003.6100708,200
Oct 09, 20233.51003.62003.46003.60003.6000731,400
Oct 06, 20233.47003.60003.40003.56003.56001,338,900
Oct 05, 20233.47003.57003.47003.49003.4900974,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...