GrafTech International Ltd. (EAF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.5500 | 1.5500 | 1.4750 | 1.5100 | 1.5100 | 3,602,394 |
| Apr 18, 2024 | 1.4800 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 2,248,900 |
| Apr 17, 2024 | 1.5700 | 1.6250 | 1.4550 | 1.4900 | 1.4900 | 2,577,300 |
| Apr 16, 2024 | 1.6600 | 1.6900 | 1.5600 | 1.5800 | 1.5800 | 3,565,700 |
| Apr 15, 2024 | 1.8500 | 1.8500 | 1.6500 | 1.7000 | 1.7000 | 6,857,200 |
| Apr 12, 2024 | 1.6900 | 1.8100 | 1.6800 | 1.8000 | 1.8000 | 3,926,700 |
| Apr 11, 2024 | 1.6200 | 1.7300 | 1.5550 | 1.7100 | 1.7100 | 2,952,500 |
| Apr 10, 2024 | 1.4500 | 1.7300 | 1.4400 | 1.6300 | 1.6300 | 5,367,200 |
| Apr 09, 2024 | 1.4500 | 1.6300 | 1.4500 | 1.6200 | 1.6200 | 2,989,800 |
| Apr 08, 2024 | 1.5400 | 1.6100 | 1.4300 | 1.4700 | 1.4700 | 1,678,100 |
| Apr 05, 2024 | 1.3900 | 1.5300 | 1.3900 | 1.5100 | 1.5100 | 3,224,700 |
| Apr 04, 2024 | 1.5250 | 1.6000 | 1.4000 | 1.4200 | 1.4200 | 2,534,000 |
| Apr 03, 2024 | 1.3800 | 1.5600 | 1.3600 | 1.5300 | 1.5300 | 2,678,000 |
| Apr 02, 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 1,467,500 |
| Apr 01, 2024 | 1.4200 | 1.4800 | 1.3100 | 1.4000 | 1.4000 | 1,784,000 |
| Mar 28, 2024 | 1.3200 | 1.3900 | 1.2850 | 1.3800 | 1.3800 | 2,867,000 |
| Mar 27, 2024 | 1.2500 | 1.3350 | 1.2000 | 1.3000 | 1.3000 | 2,789,800 |
| Mar 26, 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 1,997,300 |
| Mar 25, 2024 | 1.4900 | 1.4900 | 1.2800 | 1.2800 | 1.2800 | 4,401,400 |
| Mar 22, 2024 | 1.5300 | 1.5370 | 1.4300 | 1.4500 | 1.4500 | 1,830,700 |
| Mar 21, 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 867,200 |
| Mar 20, 2024 | 1.6000 | 1.6150 | 1.4900 | 1.5200 | 1.5200 | 2,447,100 |
| Mar 19, 2024 | 1.5900 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 3,251,900 |
| Mar 18, 2024 | 1.6100 | 1.6200 | 1.5000 | 1.5700 | 1.5700 | 2,511,800 |
| Mar 15, 2024 | 1.6700 | 1.7200 | 1.6300 | 1.6700 | 1.6700 | 7,747,500 |
| Mar 14, 2024 | 1.9300 | 1.9300 | 1.6250 | 1.6600 | 1.6600 | 3,180,700 |
| Mar 13, 2024 | 1.9800 | 2.0300 | 1.8800 | 1.9400 | 1.9400 | 5,766,300 |
| Mar 12, 2024 | 1.7900 | 1.9400 | 1.7300 | 1.8700 | 1.8700 | 2,249,700 |
| Mar 11, 2024 | 1.8050 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 2,612,300 |
| Mar 08, 2024 | 1.8100 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 3,048,800 |
| Mar 07, 2024 | 1.8000 | 1.8700 | 1.7200 | 1.8000 | 1.8000 | 1,816,300 |
| Mar 06, 2024 | 1.7300 | 1.8700 | 1.7300 | 1.7700 | 1.7700 | 3,864,900 |
| Mar 05, 2024 | 1.6700 | 1.7750 | 1.6200 | 1.7200 | 1.7200 | 3,567,400 |
| Mar 04, 2024 | 1.7000 | 1.7150 | 1.6050 | 1.6700 | 1.6700 | 2,839,900 |
| Mar 01, 2024 | 1.8000 | 1.8300 | 1.6650 | 1.7000 | 1.7000 | 2,418,300 |
| Feb 29, 2024 | 1.6000 | 1.8200 | 1.5600 | 1.7600 | 1.7600 | 7,572,500 |
| Feb 28, 2024 | 1.4000 | 1.6000 | 1.3870 | 1.5800 | 1.5800 | 3,450,300 |
| Feb 27, 2024 | 1.3700 | 1.5100 | 1.3700 | 1.4500 | 1.4500 | 3,956,700 |
| Feb 26, 2024 | 1.3700 | 1.4450 | 1.3200 | 1.4000 | 1.4000 | 3,179,600 |
| Feb 23, 2024 | 1.2500 | 1.3850 | 1.2500 | 1.3500 | 1.3500 | 2,904,300 |
| Feb 22, 2024 | 1.3000 | 1.3350 | 1.2200 | 1.2600 | 1.2600 | 2,599,700 |
| Feb 21, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 1,795,000 |
| Feb 20, 2024 | 1.3500 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 2,579,000 |
| Feb 16, 2024 | 1.4100 | 1.4600 | 1.3350 | 1.3900 | 1.3900 | 2,203,500 |
| Feb 15, 2024 | 1.3500 | 1.4200 | 1.2500 | 1.4200 | 1.4200 | 2,130,400 |
| Feb 14, 2024 | 1.3100 | 1.5600 | 1.2100 | 1.3400 | 1.3400 | 3,628,500 |
| Feb 13, 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 2,415,000 |
| Feb 12, 2024 | 1.3100 | 1.4500 | 1.3050 | 1.4300 | 1.4300 | 1,377,200 |
| Feb 09, 2024 | 1.3200 | 1.3400 | 1.2750 | 1.3000 | 1.3000 | 1,580,100 |
| Feb 08, 2024 | 1.3200 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 2,734,100 |
| Feb 07, 2024 | 1.3700 | 1.4200 | 1.3110 | 1.3400 | 1.3400 | 3,456,400 |
| Feb 06, 2024 | 1.2300 | 1.3950 | 1.2200 | 1.3600 | 1.3600 | 2,892,700 |
| Feb 05, 2024 | 1.3300 | 1.3500 | 1.1800 | 1.2400 | 1.2400 | 6,979,500 |
| Feb 02, 2024 | 1.3300 | 1.4200 | 1.2750 | 1.3100 | 1.3100 | 5,596,600 |
| Feb 01, 2024 | 1.3200 | 1.3750 | 1.3000 | 1.3400 | 1.3400 | 7,469,100 |
| Jan 31, 2024 | 1.4700 | 1.4900 | 1.3200 | 1.3300 | 1.3300 | 2,881,500 |
| Jan 30, 2024 | 1.5300 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 3,449,300 |
| Jan 29, 2024 | 1.5000 | 1.5480 | 1.4700 | 1.5300 | 1.5300 | 2,824,600 |
| Jan 26, 2024 | 1.5300 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 3,619,300 |
| Jan 25, 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 1,574,800 |
| Jan 24, 2024 | 1.6400 | 1.6410 | 1.5000 | 1.5100 | 1.5100 | 2,060,800 |
| Jan 23, 2024 | 1.5500 | 1.6350 | 1.5400 | 1.6100 | 1.6100 | 3,570,000 |
| Jan 22, 2024 | 1.5300 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 3,498,000 |
| Jan 19, 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 4,620,600 |
| Jan 18, 2024 | 1.5600 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 3,598,900 |
| Jan 17, 2024 | 1.6000 | 1.7100 | 1.5300 | 1.5600 | 1.5600 | 3,010,800 |
| Jan 16, 2024 | 1.6500 | 1.7150 | 1.5300 | 1.6800 | 1.6800 | 7,943,900 |
| Jan 12, 2024 | 1.7200 | 1.7850 | 1.6900 | 1.7000 | 1.7000 | 4,649,500 |
| Jan 11, 2024 | 1.7100 | 1.7450 | 1.6400 | 1.7200 | 1.7200 | 4,208,900 |
| Jan 10, 2024 | 1.8600 | 1.8600 | 1.5600 | 1.7200 | 1.7200 | 7,091,600 |
| Jan 09, 2024 | 2.0200 | 2.0390 | 1.8400 | 1.8800 | 1.8800 | 4,371,600 |
| Jan 08, 2024 | 1.9900 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 4,603,500 |
| Jan 05, 2024 | 1.9400 | 2.0500 | 1.9250 | 1.9900 | 1.9900 | 4,421,500 |
| Jan 04, 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9700 | 1.9700 | 2,704,600 |
| Jan 03, 2024 | 2.0500 | 2.0500 | 1.9300 | 1.9400 | 1.9400 | 4,705,800 |
| Jan 02, 2024 | 2.1600 | 2.2400 | 2.0700 | 2.0700 | 2.0700 | 9,578,400 |
| Dec 29, 2023 | 2.2200 | 2.2800 | 2.1650 | 2.1900 | 2.1900 | 5,512,500 |
| Dec 28, 2023 | 2.1000 | 2.3800 | 2.1000 | 2.2400 | 2.2400 | 7,473,900 |
| Dec 27, 2023 | 2.1000 | 2.1680 | 2.0850 | 2.1100 | 2.1100 | 4,086,400 |
| Dec 26, 2023 | 2.1100 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 2,852,600 |
| Dec 22, 2023 | 2.0600 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 5,099,300 |
| Dec 21, 2023 | 2.1100 | 2.1100 | 1.9800 | 2.0600 | 2.0600 | 5,983,500 |
| Dec 20, 2023 | 2.1900 | 2.2400 | 2.0700 | 2.0800 | 2.0800 | 5,234,000 |
| Dec 19, 2023 | 2.2000 | 2.2750 | 2.1900 | 2.2200 | 2.2200 | 4,511,400 |
| Dec 18, 2023 | 2.4100 | 2.4100 | 2.1700 | 2.1800 | 2.1800 | 6,529,400 |
| Dec 15, 2023 | 2.5900 | 2.6500 | 2.3900 | 2.4000 | 2.4000 | 7,020,200 |
| Dec 14, 2023 | 2.6000 | 2.7550 | 2.5150 | 2.5800 | 2.5800 | 4,917,200 |
| Dec 13, 2023 | 2.4600 | 2.5500 | 2.4000 | 2.5000 | 2.5000 | 3,836,200 |
| Dec 12, 2023 | 2.5600 | 2.5600 | 2.4600 | 2.4800 | 2.4800 | 1,832,500 |
| Dec 11, 2023 | 2.6100 | 2.7100 | 2.5600 | 2.5700 | 2.5700 | 2,172,800 |
| Dec 08, 2023 | 2.5800 | 2.7200 | 2.5700 | 2.6200 | 2.6200 | 2,303,300 |
| Dec 07, 2023 | 2.5700 | 2.6100 | 2.5100 | 2.5800 | 2.5800 | 2,764,100 |
| Dec 06, 2023 | 2.6500 | 2.7600 | 2.5100 | 2.5800 | 2.5800 | 3,466,600 |
| Dec 05, 2023 | 2.6700 | 2.7100 | 2.4500 | 2.6300 | 2.6300 | 9,727,900 |
| Dec 04, 2023 | 2.6300 | 2.7100 | 2.6250 | 2.6800 | 2.6800 | 2,066,300 |
| Dec 01, 2023 | 2.4800 | 2.6500 | 2.4500 | 2.6400 | 2.6400 | 3,304,900 |
| Nov 30, 2023 | 2.4800 | 2.5700 | 2.4300 | 2.4700 | 2.4700 | 3,598,900 |
| Nov 29, 2023 | 2.4700 | 2.5500 | 2.4100 | 2.4500 | 2.4500 | 2,810,300 |
| Nov 28, 2023 | 2.4500 | 2.4700 | 2.3500 | 2.4400 | 2.4400 | 2,922,200 |
| Nov 27, 2023 | 2.5000 | 2.5200 | 2.4300 | 2.4700 | 2.4700 | 1,360,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.