Canada markets closed

GrafTech International Ltd. (EAF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.8300+0.0800 (+2.13%)
At close: 04:00PM EDT
3.8500 +0.02 (+0.52%)
After hours: 06:24PM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20233.76003.84003.72003.83003.83002,342,000
Sept 28, 20233.72003.79003.70003.75003.75001,013,500
Sept 27, 20233.66003.74503.63003.71003.71001,114,600
Sept 26, 20233.70003.77503.61503.63003.63001,661,300
Sept 25, 20233.57003.76003.51003.75003.75001,429,100
Sept 22, 20233.56003.66003.55503.62003.62001,418,900
Sept 21, 20233.64003.68503.55003.58003.58001,174,600
Sept 20, 20233.51003.80803.49003.71003.71001,383,000
Sept 19, 20233.88003.88003.42003.48003.48002,142,400
Sept 18, 20233.94003.97003.80003.88003.88001,646,700
Sept 15, 20233.88003.97003.85003.94003.94002,571,200
Sept 14, 20233.60003.97003.58503.93003.93001,745,700
Sept 13, 20233.52003.58003.49503.54003.54002,569,300
Sept 12, 20233.34003.53503.32003.52003.52001,991,200
Sept 11, 20233.47003.50003.33003.33003.33001,810,300
Sept 08, 20233.48003.49003.42503.44003.4400989,300
Sept 07, 20233.53003.57503.34503.46003.46002,192,100
Sept 06, 20233.57003.63503.54503.56003.5600680,800
Sept 05, 20233.58003.59003.49503.55003.55001,050,500
Sept 01, 20233.57003.65003.56503.58003.5800843,300
Aug 31, 20233.54003.55503.49503.54003.54001,049,200
Aug 30, 20233.50003.57003.49003.52003.52001,636,200
Aug 29, 20233.49003.57003.47503.52003.52001,114,400
Aug 28, 20233.53003.56003.45003.51003.51001,126,400
Aug 25, 20233.51003.57003.45003.50003.5000789,200
Aug 24, 20233.59003.64003.47003.48003.48001,442,100
Aug 23, 20233.58003.62003.48003.61003.61001,800,300
Aug 22, 20233.81003.81003.55503.58003.58001,603,400
Aug 21, 20233.90003.98003.77003.77003.77001,657,800
Aug 18, 20233.95003.99003.87003.90003.90001,125,400
Aug 17, 20233.98004.06003.98003.99003.9900928,900
Aug 16, 20234.29004.32003.97003.97003.97002,408,900
Aug 15, 20234.24004.37004.22504.31004.31003,045,200
Aug 14, 20234.28004.38004.20004.30004.30002,292,100
Aug 11, 20234.40004.42004.29004.30004.30001,547,800
Aug 10, 20234.44004.56004.36504.41004.41001,336,700
Aug 09, 20234.27004.43004.19004.41004.41001,707,800
Aug 08, 20234.01004.30003.85004.29004.29002,654,400
Aug 07, 20234.00004.10003.75004.09004.09002,989,500
Aug 04, 20234.88004.88003.92004.05004.05004,510,200
Aug 03, 20235.16005.26005.06005.23005.23001,245,700
Aug 02, 20235.21005.23505.15005.19005.1900793,300
Aug 01, 20235.22005.29005.16005.29005.2900943,900
Jul 31, 20235.05005.31505.05005.28005.2800820,400
Jul 28, 20235.12005.13004.97005.02005.0200608,300
Jul 27, 20235.12005.12005.00005.03005.0300657,900
Jul 26, 20234.98005.07504.98005.07005.0700553,000
Jul 25, 20234.95005.01004.91004.99004.9900638,700
Jul 24, 20234.76004.97004.75504.95004.9500535,000
Jul 21, 20234.82004.82004.72504.79004.7900608,200
Jul 20, 20234.93004.93004.75504.79004.7900619,000
Jul 19, 20234.94004.98004.81504.90004.9000968,300
Jul 18, 20234.66004.90004.66004.90004.90001,562,300
Jul 17, 20234.75004.82004.68004.70004.70001,191,200
Jul 14, 20234.74004.85004.65504.78004.78002,337,800
Jul 13, 20234.77004.81504.71004.72004.72002,122,900
Jul 12, 20234.76004.91004.70504.75004.75001,897,500
Jul 11, 20234.24004.64904.22004.61004.61003,795,200
Jul 10, 20234.50004.65004.14004.17004.17005,363,400
Jul 07, 20234.58004.72004.53004.53004.53002,438,300
Jul 06, 20234.75004.75004.55004.59004.5900835,100
Jul 05, 20235.04005.05004.84004.85004.85001,093,900
Jul 03, 20235.03005.19005.03005.10005.1000457,700
Jun 30, 20235.09005.09004.97005.04005.0400638,800
Jun 29, 20234.90005.03004.90005.00005.0000935,700
Jun 28, 20235.05005.05004.87004.92004.9200655,000
Jun 27, 20234.81005.05004.78005.03005.0300598,100
Jun 26, 20234.63004.79004.62004.77004.7700987,400
Jun 23, 20234.83004.90004.62004.66004.66003,601,600
Jun 22, 20234.92004.98004.84504.95004.9500879,300
Jun 21, 20234.98005.00004.88004.95004.95001,018,100
Jun 20, 20235.00005.07004.83005.03005.03001,663,100
Jun 16, 20235.05005.05004.85005.00005.00002,355,300
Jun 15, 20234.89005.02004.87004.97004.9700970,100
Jun 14, 20234.97005.01004.88004.94004.94001,187,600
Jun 13, 20234.83005.05504.82504.90004.90001,254,400
Jun 12, 20234.72004.83004.64504.81004.81001,019,200
Jun 09, 20234.74004.78004.67504.73004.7300830,100
Jun 08, 20234.92004.95004.59504.74004.74001,078,800
Jun 07, 20234.75004.97004.75004.96004.96001,893,400
Jun 06, 20234.45004.75004.37004.70004.70001,392,000
Jun 05, 20234.70004.72004.42004.43004.43001,660,000
Jun 02, 20234.62004.77504.53004.76004.76001,126,800
Jun 01, 20234.28004.55004.25004.48004.48001,694,800
May 31, 20234.40004.43504.21004.29004.29002,129,700
May 30, 20234.49004.54004.27004.42004.42001,152,200
May 30, 20230.01 Dividend
May 26, 20234.30004.47504.30004.46004.45001,674,600
May 25, 20234.25004.40004.19504.34004.33031,236,400
May 24, 20234.61004.61004.22004.30004.29041,925,000
May 23, 20234.49004.66004.42104.63004.61961,171,600
May 22, 20234.54004.60004.45004.57004.55981,053,600
May 19, 20234.63004.63004.46004.50004.48991,537,300
May 18, 20234.42004.58004.37004.57004.55982,068,000
May 17, 20234.31004.48004.28004.45004.44001,181,100
May 16, 20234.32004.34004.21004.29004.28041,440,500
May 15, 20234.20004.38504.17004.35004.3402916,200
May 12, 20234.15004.22504.14004.17004.16071,233,700
May 11, 20234.11004.16004.08004.16004.1507688,300
May 10, 20234.27004.28104.11504.18004.17061,686,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...