GrafTech International Ltd. (EAF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 4.4800 | 4.5600 | 4.3350 | 4.4000 | 4.4000 | 1,684,800 |
| Mar 22, 2023 | 4.5750 | 4.6300 | 4.4500 | 4.4700 | 4.4700 | 1,535,100 |
| Mar 21, 2023 | 4.6100 | 4.7250 | 4.5800 | 4.5900 | 4.5900 | 956,000 |
| Mar 20, 2023 | 4.5400 | 4.7150 | 4.5100 | 4.5500 | 4.5500 | 1,627,300 |
| Mar 17, 2023 | 4.7600 | 4.7600 | 4.4800 | 4.5100 | 4.5100 | 3,113,600 |
| Mar 16, 2023 | 4.7300 | 4.7900 | 4.5500 | 4.7800 | 4.7800 | 1,302,000 |
| Mar 15, 2023 | 4.9300 | 4.9300 | 4.5650 | 4.8300 | 4.8300 | 2,388,500 |
| Mar 14, 2023 | 5.2400 | 5.3550 | 5.0800 | 5.1100 | 5.1100 | 2,658,500 |
| Mar 13, 2023 | 5.1800 | 5.2600 | 5.0400 | 5.0700 | 5.0700 | 2,159,100 |
| Mar 10, 2023 | 5.4800 | 5.5200 | 5.2450 | 5.2900 | 5.2900 | 1,520,300 |
| Mar 09, 2023 | 5.5300 | 5.5900 | 5.4900 | 5.5000 | 5.5000 | 1,410,800 |
| Mar 08, 2023 | 5.5100 | 5.5850 | 5.4350 | 5.5300 | 5.5300 | 1,049,200 |
| Mar 07, 2023 | 5.5750 | 5.5900 | 5.4200 | 5.5100 | 5.5100 | 1,722,000 |
| Mar 06, 2023 | 5.7800 | 5.7800 | 5.5150 | 5.5700 | 5.5700 | 1,334,500 |
| Mar 03, 2023 | 5.8000 | 5.8200 | 5.6900 | 5.7800 | 5.7800 | 1,651,300 |
| Mar 02, 2023 | 5.5300 | 5.7700 | 5.5000 | 5.7400 | 5.7400 | 983,600 |
| Mar 01, 2023 | 5.6800 | 5.8100 | 5.5200 | 5.5900 | 5.5900 | 2,112,200 |
| Feb 28, 2023 | 5.6700 | 5.7500 | 5.5500 | 5.6500 | 5.6500 | 1,795,100 |
| Feb 27, 2023 | 5.6600 | 5.7300 | 5.6000 | 5.6900 | 5.6900 | 1,183,400 |
| Feb 27, 2023 | 0.01 Dividend | |||||
| Feb 24, 2023 | 5.5000 | 5.6100 | 5.3400 | 5.6000 | 5.5900 | 1,511,100 |
| Feb 23, 2023 | 5.6400 | 5.7000 | 5.5000 | 5.6100 | 5.6000 | 1,329,800 |
| Feb 22, 2023 | 5.5000 | 5.6500 | 5.4900 | 5.5900 | 5.5800 | 1,836,400 |
| Feb 21, 2023 | 5.6000 | 5.6400 | 5.5000 | 5.5200 | 5.5101 | 2,305,000 |
| Feb 17, 2023 | 5.6100 | 5.7200 | 5.5100 | 5.7000 | 5.6898 | 1,692,700 |
| Feb 16, 2023 | 5.5300 | 5.5650 | 5.4550 | 5.5000 | 5.4902 | 1,437,100 |
| Feb 15, 2023 | 5.4200 | 5.6100 | 5.3900 | 5.6000 | 5.5900 | 1,104,000 |
| Feb 14, 2023 | 5.3300 | 5.5300 | 5.2700 | 5.5000 | 5.4902 | 984,800 |
| Feb 13, 2023 | 5.3000 | 5.4180 | 5.2700 | 5.3900 | 5.3804 | 765,400 |
| Feb 10, 2023 | 5.2300 | 5.3600 | 5.1500 | 5.3300 | 5.3205 | 1,189,200 |
| Feb 09, 2023 | 5.4700 | 5.5400 | 5.2700 | 5.2700 | 5.2606 | 925,600 |
| Feb 08, 2023 | 5.5000 | 5.5650 | 5.3400 | 5.4100 | 5.4003 | 1,272,800 |
| Feb 07, 2023 | 5.4400 | 5.6750 | 5.4350 | 5.5600 | 5.5501 | 1,607,100 |
| Feb 06, 2023 | 5.4900 | 5.7100 | 5.4900 | 5.5200 | 5.5101 | 2,158,100 |
| Feb 03, 2023 | 5.9400 | 5.9700 | 5.4150 | 5.5800 | 5.5700 | 5,094,200 |
| Feb 02, 2023 | 6.6000 | 6.7400 | 6.4600 | 6.5900 | 6.5782 | 2,097,800 |
| Feb 01, 2023 | 6.5000 | 6.6250 | 6.2450 | 6.5700 | 6.5583 | 1,822,200 |
| Jan 31, 2023 | 6.1300 | 6.5500 | 6.1280 | 6.5400 | 6.5283 | 2,743,000 |
| Jan 30, 2023 | 6.2700 | 6.2850 | 6.1150 | 6.1500 | 6.1390 | 2,075,300 |
| Jan 27, 2023 | 5.9100 | 6.4200 | 5.9100 | 6.3600 | 6.3486 | 2,395,900 |
| Jan 26, 2023 | 6.0100 | 6.0400 | 5.7100 | 5.9500 | 5.9394 | 2,928,500 |
| Jan 25, 2023 | 5.7700 | 6.0300 | 5.7550 | 5.9900 | 5.9793 | 2,142,600 |
| Jan 24, 2023 | 6.0200 | 6.0200 | 5.8400 | 5.8600 | 5.8495 | 695,300 |
| Jan 23, 2023 | 5.7300 | 6.0100 | 5.6550 | 6.0000 | 5.9893 | 1,312,000 |
| Jan 20, 2023 | 5.7100 | 5.7100 | 5.5750 | 5.7000 | 5.6898 | 1,172,500 |
| Jan 19, 2023 | 5.6800 | 5.6900 | 5.5200 | 5.6600 | 5.6499 | 1,491,300 |
| Jan 18, 2023 | 5.7300 | 5.7700 | 5.6900 | 5.7200 | 5.7098 | 1,118,200 |
| Jan 17, 2023 | 5.7400 | 5.7600 | 5.6450 | 5.6700 | 5.6599 | 1,042,000 |
| Jan 13, 2023 | 5.6000 | 5.7300 | 5.5850 | 5.6900 | 5.6798 | 1,149,100 |
| Jan 12, 2023 | 5.5200 | 5.6850 | 5.4450 | 5.6700 | 5.6599 | 939,900 |
| Jan 11, 2023 | 5.5500 | 5.6300 | 5.4100 | 5.4700 | 5.4602 | 1,120,200 |
| Jan 10, 2023 | 5.3900 | 5.5100 | 5.3750 | 5.5000 | 5.4902 | 1,038,100 |
| Jan 09, 2023 | 5.4300 | 5.4600 | 5.3150 | 5.3700 | 5.3604 | 1,150,600 |
| Jan 06, 2023 | 5.1400 | 5.3900 | 5.0500 | 5.3600 | 5.3504 | 1,326,900 |
| Jan 05, 2023 | 5.0400 | 5.1500 | 4.8650 | 5.0800 | 5.0709 | 1,527,100 |
| Jan 04, 2023 | 5.0000 | 5.0900 | 4.9000 | 5.0700 | 5.0609 | 1,531,000 |
| Jan 03, 2023 | 4.8300 | 5.0350 | 4.7550 | 4.9100 | 4.9012 | 1,634,200 |
| Dec 30, 2022 | 4.6100 | 4.7800 | 4.5750 | 4.7600 | 4.7515 | 938,600 |
| Dec 29, 2022 | 4.7600 | 4.8400 | 4.6400 | 4.6800 | 4.6716 | 1,171,200 |
| Dec 28, 2022 | 4.7700 | 4.8300 | 4.5500 | 4.7000 | 4.6916 | 2,413,300 |
| Dec 27, 2022 | 4.7100 | 4.8350 | 4.6600 | 4.7800 | 4.7715 | 969,100 |
| Dec 23, 2022 | 4.7700 | 4.8500 | 4.6900 | 4.7100 | 4.7016 | 833,600 |
| Dec 22, 2022 | 4.7700 | 4.8300 | 4.5950 | 4.8200 | 4.8114 | 1,589,300 |
| Dec 21, 2022 | 4.7700 | 4.8500 | 4.6950 | 4.7900 | 4.7814 | 1,178,100 |
| Dec 20, 2022 | 4.7100 | 4.7500 | 4.6800 | 4.7000 | 4.6916 | 1,100,600 |
| Dec 19, 2022 | 4.9200 | 4.9600 | 4.5800 | 4.7200 | 4.7116 | 1,605,400 |
| Dec 16, 2022 | 4.8600 | 4.9500 | 4.8000 | 4.9200 | 4.9112 | 2,696,400 |
| Dec 15, 2022 | 4.9100 | 5.0300 | 4.8600 | 4.9500 | 4.9412 | 1,645,200 |
| Dec 14, 2022 | 5.1800 | 5.2050 | 4.9800 | 5.0200 | 5.0110 | 1,618,000 |
| Dec 13, 2022 | 5.2500 | 5.4600 | 5.1600 | 5.2000 | 5.1907 | 3,276,500 |
| Dec 12, 2022 | 5.0700 | 5.1100 | 4.9150 | 5.1000 | 5.0909 | 1,235,100 |
| Dec 09, 2022 | 5.1400 | 5.2300 | 5.0700 | 5.0700 | 5.0609 | 850,300 |
| Dec 08, 2022 | 5.1500 | 5.3100 | 5.1500 | 5.1900 | 5.1807 | 1,171,200 |
| Dec 07, 2022 | 5.4500 | 5.4550 | 5.1100 | 5.1100 | 5.1009 | 1,758,000 |
| Dec 06, 2022 | 5.2450 | 5.4900 | 5.2450 | 5.4700 | 5.4602 | 2,032,600 |
| Dec 05, 2022 | 5.2200 | 5.2600 | 5.1000 | 5.2400 | 5.2306 | 1,772,400 |
| Dec 02, 2022 | 5.3200 | 5.3700 | 5.1800 | 5.2200 | 5.2107 | 981,500 |
| Dec 01, 2022 | 5.4100 | 5.5100 | 5.3200 | 5.4200 | 5.4103 | 1,803,800 |
| Nov 30, 2022 | 5.1800 | 5.4200 | 5.0000 | 5.4000 | 5.3904 | 2,544,200 |
| Nov 29, 2022 | 5.1000 | 5.2400 | 5.0900 | 5.1700 | 5.1608 | 1,359,100 |
| Nov 29, 2022 | 0.01 Dividend | |||||
| Nov 28, 2022 | 5.3000 | 5.3100 | 5.0500 | 5.0700 | 5.0510 | 1,859,500 |
| Nov 25, 2022 | 5.5000 | 5.5250 | 5.3200 | 5.3600 | 5.3399 | 840,100 |
| Nov 23, 2022 | 5.4900 | 5.5800 | 5.3550 | 5.4900 | 5.4694 | 1,895,700 |
| Nov 22, 2022 | 5.5600 | 5.6450 | 5.3300 | 5.5100 | 5.4893 | 3,269,100 |
| Nov 21, 2022 | 4.6000 | 5.5500 | 4.6000 | 5.5400 | 5.5192 | 7,614,000 |
| Nov 18, 2022 | 4.3100 | 4.4650 | 4.1400 | 4.2200 | 4.2042 | 3,559,900 |
| Nov 17, 2022 | 4.3200 | 4.3500 | 4.1700 | 4.2100 | 4.1942 | 2,442,800 |
| Nov 16, 2022 | 4.6800 | 4.7000 | 4.3900 | 4.4000 | 4.3835 | 1,887,100 |
| Nov 15, 2022 | 4.8900 | 5.0150 | 4.6700 | 4.7000 | 4.6824 | 2,251,700 |
| Nov 14, 2022 | 4.8100 | 4.9800 | 4.7500 | 4.7800 | 4.7621 | 2,375,800 |
| Nov 11, 2022 | 4.7500 | 4.9300 | 4.7500 | 4.8100 | 4.7919 | 3,175,700 |
| Nov 10, 2022 | 4.5200 | 4.8580 | 4.5200 | 4.7500 | 4.7322 | 2,614,700 |
| Nov 09, 2022 | 4.4000 | 4.4700 | 4.2700 | 4.3400 | 4.3237 | 3,383,400 |
| Nov 08, 2022 | 4.6600 | 4.7290 | 4.4300 | 4.4600 | 4.4433 | 2,233,100 |
| Nov 07, 2022 | 4.6000 | 4.8900 | 4.5700 | 4.7000 | 4.6824 | 2,818,200 |
| Nov 04, 2022 | 4.7100 | 4.8980 | 4.5600 | 4.6100 | 4.5927 | 1,754,100 |
| Nov 03, 2022 | 4.8000 | 4.8900 | 4.7400 | 4.8500 | 4.8318 | 1,262,300 |
| Nov 02, 2022 | 5.1800 | 5.1950 | 4.8800 | 4.8800 | 4.8617 | 1,646,700 |
| Nov 01, 2022 | 5.1900 | 5.2700 | 5.1500 | 5.1900 | 5.1705 | 1,346,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
