Canada markets open in 3 hours 9 minutes

GrafTech International Ltd. (EAF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.4000-0.0700 (-1.57%)
At close: 04:00PM EDT
4.4900 +0.09 (+2.05%)
After hours: 06:53PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20234.48004.56004.33504.40004.40001,684,800
Mar 22, 20234.57504.63004.45004.47004.47001,535,100
Mar 21, 20234.61004.72504.58004.59004.5900956,000
Mar 20, 20234.54004.71504.51004.55004.55001,627,300
Mar 17, 20234.76004.76004.48004.51004.51003,113,600
Mar 16, 20234.73004.79004.55004.78004.78001,302,000
Mar 15, 20234.93004.93004.56504.83004.83002,388,500
Mar 14, 20235.24005.35505.08005.11005.11002,658,500
Mar 13, 20235.18005.26005.04005.07005.07002,159,100
Mar 10, 20235.48005.52005.24505.29005.29001,520,300
Mar 09, 20235.53005.59005.49005.50005.50001,410,800
Mar 08, 20235.51005.58505.43505.53005.53001,049,200
Mar 07, 20235.57505.59005.42005.51005.51001,722,000
Mar 06, 20235.78005.78005.51505.57005.57001,334,500
Mar 03, 20235.80005.82005.69005.78005.78001,651,300
Mar 02, 20235.53005.77005.50005.74005.7400983,600
Mar 01, 20235.68005.81005.52005.59005.59002,112,200
Feb 28, 20235.67005.75005.55005.65005.65001,795,100
Feb 27, 20235.66005.73005.60005.69005.69001,183,400
Feb 27, 20230.01 Dividend
Feb 24, 20235.50005.61005.34005.60005.59001,511,100
Feb 23, 20235.64005.70005.50005.61005.60001,329,800
Feb 22, 20235.50005.65005.49005.59005.58001,836,400
Feb 21, 20235.60005.64005.50005.52005.51012,305,000
Feb 17, 20235.61005.72005.51005.70005.68981,692,700
Feb 16, 20235.53005.56505.45505.50005.49021,437,100
Feb 15, 20235.42005.61005.39005.60005.59001,104,000
Feb 14, 20235.33005.53005.27005.50005.4902984,800
Feb 13, 20235.30005.41805.27005.39005.3804765,400
Feb 10, 20235.23005.36005.15005.33005.32051,189,200
Feb 09, 20235.47005.54005.27005.27005.2606925,600
Feb 08, 20235.50005.56505.34005.41005.40031,272,800
Feb 07, 20235.44005.67505.43505.56005.55011,607,100
Feb 06, 20235.49005.71005.49005.52005.51012,158,100
Feb 03, 20235.94005.97005.41505.58005.57005,094,200
Feb 02, 20236.60006.74006.46006.59006.57822,097,800
Feb 01, 20236.50006.62506.24506.57006.55831,822,200
Jan 31, 20236.13006.55006.12806.54006.52832,743,000
Jan 30, 20236.27006.28506.11506.15006.13902,075,300
Jan 27, 20235.91006.42005.91006.36006.34862,395,900
Jan 26, 20236.01006.04005.71005.95005.93942,928,500
Jan 25, 20235.77006.03005.75505.99005.97932,142,600
Jan 24, 20236.02006.02005.84005.86005.8495695,300
Jan 23, 20235.73006.01005.65506.00005.98931,312,000
Jan 20, 20235.71005.71005.57505.70005.68981,172,500
Jan 19, 20235.68005.69005.52005.66005.64991,491,300
Jan 18, 20235.73005.77005.69005.72005.70981,118,200
Jan 17, 20235.74005.76005.64505.67005.65991,042,000
Jan 13, 20235.60005.73005.58505.69005.67981,149,100
Jan 12, 20235.52005.68505.44505.67005.6599939,900
Jan 11, 20235.55005.63005.41005.47005.46021,120,200
Jan 10, 20235.39005.51005.37505.50005.49021,038,100
Jan 09, 20235.43005.46005.31505.37005.36041,150,600
Jan 06, 20235.14005.39005.05005.36005.35041,326,900
Jan 05, 20235.04005.15004.86505.08005.07091,527,100
Jan 04, 20235.00005.09004.90005.07005.06091,531,000
Jan 03, 20234.83005.03504.75504.91004.90121,634,200
Dec 30, 20224.61004.78004.57504.76004.7515938,600
Dec 29, 20224.76004.84004.64004.68004.67161,171,200
Dec 28, 20224.77004.83004.55004.70004.69162,413,300
Dec 27, 20224.71004.83504.66004.78004.7715969,100
Dec 23, 20224.77004.85004.69004.71004.7016833,600
Dec 22, 20224.77004.83004.59504.82004.81141,589,300
Dec 21, 20224.77004.85004.69504.79004.78141,178,100
Dec 20, 20224.71004.75004.68004.70004.69161,100,600
Dec 19, 20224.92004.96004.58004.72004.71161,605,400
Dec 16, 20224.86004.95004.80004.92004.91122,696,400
Dec 15, 20224.91005.03004.86004.95004.94121,645,200
Dec 14, 20225.18005.20504.98005.02005.01101,618,000
Dec 13, 20225.25005.46005.16005.20005.19073,276,500
Dec 12, 20225.07005.11004.91505.10005.09091,235,100
Dec 09, 20225.14005.23005.07005.07005.0609850,300
Dec 08, 20225.15005.31005.15005.19005.18071,171,200
Dec 07, 20225.45005.45505.11005.11005.10091,758,000
Dec 06, 20225.24505.49005.24505.47005.46022,032,600
Dec 05, 20225.22005.26005.10005.24005.23061,772,400
Dec 02, 20225.32005.37005.18005.22005.2107981,500
Dec 01, 20225.41005.51005.32005.42005.41031,803,800
Nov 30, 20225.18005.42005.00005.40005.39042,544,200
Nov 29, 20225.10005.24005.09005.17005.16081,359,100
Nov 29, 20220.01 Dividend
Nov 28, 20225.30005.31005.05005.07005.05101,859,500
Nov 25, 20225.50005.52505.32005.36005.3399840,100
Nov 23, 20225.49005.58005.35505.49005.46941,895,700
Nov 22, 20225.56005.64505.33005.51005.48933,269,100
Nov 21, 20224.60005.55004.60005.54005.51927,614,000
Nov 18, 20224.31004.46504.14004.22004.20423,559,900
Nov 17, 20224.32004.35004.17004.21004.19422,442,800
Nov 16, 20224.68004.70004.39004.40004.38351,887,100
Nov 15, 20224.89005.01504.67004.70004.68242,251,700
Nov 14, 20224.81004.98004.75004.78004.76212,375,800
Nov 11, 20224.75004.93004.75004.81004.79193,175,700
Nov 10, 20224.52004.85804.52004.75004.73222,614,700
Nov 09, 20224.40004.47004.27004.34004.32373,383,400
Nov 08, 20224.66004.72904.43004.46004.44332,233,100
Nov 07, 20224.60004.89004.57004.70004.68242,818,200
Nov 04, 20224.71004.89804.56004.61004.59271,754,100
Nov 03, 20224.80004.89004.74004.85004.83181,262,300
Nov 02, 20225.18005.19504.88004.88004.86171,646,700
Nov 01, 20225.19005.27005.15005.19005.17051,346,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...