GrafTech International Ltd. (EAF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 3.7600 | 3.8400 | 3.7200 | 3.8300 | 3.8300 | 2,342,000 |
| Sept 28, 2023 | 3.7200 | 3.7900 | 3.7000 | 3.7500 | 3.7500 | 1,013,500 |
| Sept 27, 2023 | 3.6600 | 3.7450 | 3.6300 | 3.7100 | 3.7100 | 1,114,600 |
| Sept 26, 2023 | 3.7000 | 3.7750 | 3.6150 | 3.6300 | 3.6300 | 1,661,300 |
| Sept 25, 2023 | 3.5700 | 3.7600 | 3.5100 | 3.7500 | 3.7500 | 1,429,100 |
| Sept 22, 2023 | 3.5600 | 3.6600 | 3.5550 | 3.6200 | 3.6200 | 1,418,900 |
| Sept 21, 2023 | 3.6400 | 3.6850 | 3.5500 | 3.5800 | 3.5800 | 1,174,600 |
| Sept 20, 2023 | 3.5100 | 3.8080 | 3.4900 | 3.7100 | 3.7100 | 1,383,000 |
| Sept 19, 2023 | 3.8800 | 3.8800 | 3.4200 | 3.4800 | 3.4800 | 2,142,400 |
| Sept 18, 2023 | 3.9400 | 3.9700 | 3.8000 | 3.8800 | 3.8800 | 1,646,700 |
| Sept 15, 2023 | 3.8800 | 3.9700 | 3.8500 | 3.9400 | 3.9400 | 2,571,200 |
| Sept 14, 2023 | 3.6000 | 3.9700 | 3.5850 | 3.9300 | 3.9300 | 1,745,700 |
| Sept 13, 2023 | 3.5200 | 3.5800 | 3.4950 | 3.5400 | 3.5400 | 2,569,300 |
| Sept 12, 2023 | 3.3400 | 3.5350 | 3.3200 | 3.5200 | 3.5200 | 1,991,200 |
| Sept 11, 2023 | 3.4700 | 3.5000 | 3.3300 | 3.3300 | 3.3300 | 1,810,300 |
| Sept 08, 2023 | 3.4800 | 3.4900 | 3.4250 | 3.4400 | 3.4400 | 989,300 |
| Sept 07, 2023 | 3.5300 | 3.5750 | 3.3450 | 3.4600 | 3.4600 | 2,192,100 |
| Sept 06, 2023 | 3.5700 | 3.6350 | 3.5450 | 3.5600 | 3.5600 | 680,800 |
| Sept 05, 2023 | 3.5800 | 3.5900 | 3.4950 | 3.5500 | 3.5500 | 1,050,500 |
| Sept 01, 2023 | 3.5700 | 3.6500 | 3.5650 | 3.5800 | 3.5800 | 843,300 |
| Aug 31, 2023 | 3.5400 | 3.5550 | 3.4950 | 3.5400 | 3.5400 | 1,049,200 |
| Aug 30, 2023 | 3.5000 | 3.5700 | 3.4900 | 3.5200 | 3.5200 | 1,636,200 |
| Aug 29, 2023 | 3.4900 | 3.5700 | 3.4750 | 3.5200 | 3.5200 | 1,114,400 |
| Aug 28, 2023 | 3.5300 | 3.5600 | 3.4500 | 3.5100 | 3.5100 | 1,126,400 |
| Aug 25, 2023 | 3.5100 | 3.5700 | 3.4500 | 3.5000 | 3.5000 | 789,200 |
| Aug 24, 2023 | 3.5900 | 3.6400 | 3.4700 | 3.4800 | 3.4800 | 1,442,100 |
| Aug 23, 2023 | 3.5800 | 3.6200 | 3.4800 | 3.6100 | 3.6100 | 1,800,300 |
| Aug 22, 2023 | 3.8100 | 3.8100 | 3.5550 | 3.5800 | 3.5800 | 1,603,400 |
| Aug 21, 2023 | 3.9000 | 3.9800 | 3.7700 | 3.7700 | 3.7700 | 1,657,800 |
| Aug 18, 2023 | 3.9500 | 3.9900 | 3.8700 | 3.9000 | 3.9000 | 1,125,400 |
| Aug 17, 2023 | 3.9800 | 4.0600 | 3.9800 | 3.9900 | 3.9900 | 928,900 |
| Aug 16, 2023 | 4.2900 | 4.3200 | 3.9700 | 3.9700 | 3.9700 | 2,408,900 |
| Aug 15, 2023 | 4.2400 | 4.3700 | 4.2250 | 4.3100 | 4.3100 | 3,045,200 |
| Aug 14, 2023 | 4.2800 | 4.3800 | 4.2000 | 4.3000 | 4.3000 | 2,292,100 |
| Aug 11, 2023 | 4.4000 | 4.4200 | 4.2900 | 4.3000 | 4.3000 | 1,547,800 |
| Aug 10, 2023 | 4.4400 | 4.5600 | 4.3650 | 4.4100 | 4.4100 | 1,336,700 |
| Aug 09, 2023 | 4.2700 | 4.4300 | 4.1900 | 4.4100 | 4.4100 | 1,707,800 |
| Aug 08, 2023 | 4.0100 | 4.3000 | 3.8500 | 4.2900 | 4.2900 | 2,654,400 |
| Aug 07, 2023 | 4.0000 | 4.1000 | 3.7500 | 4.0900 | 4.0900 | 2,989,500 |
| Aug 04, 2023 | 4.8800 | 4.8800 | 3.9200 | 4.0500 | 4.0500 | 4,510,200 |
| Aug 03, 2023 | 5.1600 | 5.2600 | 5.0600 | 5.2300 | 5.2300 | 1,245,700 |
| Aug 02, 2023 | 5.2100 | 5.2350 | 5.1500 | 5.1900 | 5.1900 | 793,300 |
| Aug 01, 2023 | 5.2200 | 5.2900 | 5.1600 | 5.2900 | 5.2900 | 943,900 |
| Jul 31, 2023 | 5.0500 | 5.3150 | 5.0500 | 5.2800 | 5.2800 | 820,400 |
| Jul 28, 2023 | 5.1200 | 5.1300 | 4.9700 | 5.0200 | 5.0200 | 608,300 |
| Jul 27, 2023 | 5.1200 | 5.1200 | 5.0000 | 5.0300 | 5.0300 | 657,900 |
| Jul 26, 2023 | 4.9800 | 5.0750 | 4.9800 | 5.0700 | 5.0700 | 553,000 |
| Jul 25, 2023 | 4.9500 | 5.0100 | 4.9100 | 4.9900 | 4.9900 | 638,700 |
| Jul 24, 2023 | 4.7600 | 4.9700 | 4.7550 | 4.9500 | 4.9500 | 535,000 |
| Jul 21, 2023 | 4.8200 | 4.8200 | 4.7250 | 4.7900 | 4.7900 | 608,200 |
| Jul 20, 2023 | 4.9300 | 4.9300 | 4.7550 | 4.7900 | 4.7900 | 619,000 |
| Jul 19, 2023 | 4.9400 | 4.9800 | 4.8150 | 4.9000 | 4.9000 | 968,300 |
| Jul 18, 2023 | 4.6600 | 4.9000 | 4.6600 | 4.9000 | 4.9000 | 1,562,300 |
| Jul 17, 2023 | 4.7500 | 4.8200 | 4.6800 | 4.7000 | 4.7000 | 1,191,200 |
| Jul 14, 2023 | 4.7400 | 4.8500 | 4.6550 | 4.7800 | 4.7800 | 2,337,800 |
| Jul 13, 2023 | 4.7700 | 4.8150 | 4.7100 | 4.7200 | 4.7200 | 2,122,900 |
| Jul 12, 2023 | 4.7600 | 4.9100 | 4.7050 | 4.7500 | 4.7500 | 1,897,500 |
| Jul 11, 2023 | 4.2400 | 4.6490 | 4.2200 | 4.6100 | 4.6100 | 3,795,200 |
| Jul 10, 2023 | 4.5000 | 4.6500 | 4.1400 | 4.1700 | 4.1700 | 5,363,400 |
| Jul 07, 2023 | 4.5800 | 4.7200 | 4.5300 | 4.5300 | 4.5300 | 2,438,300 |
| Jul 06, 2023 | 4.7500 | 4.7500 | 4.5500 | 4.5900 | 4.5900 | 835,100 |
| Jul 05, 2023 | 5.0400 | 5.0500 | 4.8400 | 4.8500 | 4.8500 | 1,093,900 |
| Jul 03, 2023 | 5.0300 | 5.1900 | 5.0300 | 5.1000 | 5.1000 | 457,700 |
| Jun 30, 2023 | 5.0900 | 5.0900 | 4.9700 | 5.0400 | 5.0400 | 638,800 |
| Jun 29, 2023 | 4.9000 | 5.0300 | 4.9000 | 5.0000 | 5.0000 | 935,700 |
| Jun 28, 2023 | 5.0500 | 5.0500 | 4.8700 | 4.9200 | 4.9200 | 655,000 |
| Jun 27, 2023 | 4.8100 | 5.0500 | 4.7800 | 5.0300 | 5.0300 | 598,100 |
| Jun 26, 2023 | 4.6300 | 4.7900 | 4.6200 | 4.7700 | 4.7700 | 987,400 |
| Jun 23, 2023 | 4.8300 | 4.9000 | 4.6200 | 4.6600 | 4.6600 | 3,601,600 |
| Jun 22, 2023 | 4.9200 | 4.9800 | 4.8450 | 4.9500 | 4.9500 | 879,300 |
| Jun 21, 2023 | 4.9800 | 5.0000 | 4.8800 | 4.9500 | 4.9500 | 1,018,100 |
| Jun 20, 2023 | 5.0000 | 5.0700 | 4.8300 | 5.0300 | 5.0300 | 1,663,100 |
| Jun 16, 2023 | 5.0500 | 5.0500 | 4.8500 | 5.0000 | 5.0000 | 2,355,300 |
| Jun 15, 2023 | 4.8900 | 5.0200 | 4.8700 | 4.9700 | 4.9700 | 970,100 |
| Jun 14, 2023 | 4.9700 | 5.0100 | 4.8800 | 4.9400 | 4.9400 | 1,187,600 |
| Jun 13, 2023 | 4.8300 | 5.0550 | 4.8250 | 4.9000 | 4.9000 | 1,254,400 |
| Jun 12, 2023 | 4.7200 | 4.8300 | 4.6450 | 4.8100 | 4.8100 | 1,019,200 |
| Jun 09, 2023 | 4.7400 | 4.7800 | 4.6750 | 4.7300 | 4.7300 | 830,100 |
| Jun 08, 2023 | 4.9200 | 4.9500 | 4.5950 | 4.7400 | 4.7400 | 1,078,800 |
| Jun 07, 2023 | 4.7500 | 4.9700 | 4.7500 | 4.9600 | 4.9600 | 1,893,400 |
| Jun 06, 2023 | 4.4500 | 4.7500 | 4.3700 | 4.7000 | 4.7000 | 1,392,000 |
| Jun 05, 2023 | 4.7000 | 4.7200 | 4.4200 | 4.4300 | 4.4300 | 1,660,000 |
| Jun 02, 2023 | 4.6200 | 4.7750 | 4.5300 | 4.7600 | 4.7600 | 1,126,800 |
| Jun 01, 2023 | 4.2800 | 4.5500 | 4.2500 | 4.4800 | 4.4800 | 1,694,800 |
| May 31, 2023 | 4.4000 | 4.4350 | 4.2100 | 4.2900 | 4.2900 | 2,129,700 |
| May 30, 2023 | 4.4900 | 4.5400 | 4.2700 | 4.4200 | 4.4200 | 1,152,200 |
| May 30, 2023 | 0.01 Dividend | |||||
| May 26, 2023 | 4.3000 | 4.4750 | 4.3000 | 4.4600 | 4.4500 | 1,674,600 |
| May 25, 2023 | 4.2500 | 4.4000 | 4.1950 | 4.3400 | 4.3303 | 1,236,400 |
| May 24, 2023 | 4.6100 | 4.6100 | 4.2200 | 4.3000 | 4.2904 | 1,925,000 |
| May 23, 2023 | 4.4900 | 4.6600 | 4.4210 | 4.6300 | 4.6196 | 1,171,600 |
| May 22, 2023 | 4.5400 | 4.6000 | 4.4500 | 4.5700 | 4.5598 | 1,053,600 |
| May 19, 2023 | 4.6300 | 4.6300 | 4.4600 | 4.5000 | 4.4899 | 1,537,300 |
| May 18, 2023 | 4.4200 | 4.5800 | 4.3700 | 4.5700 | 4.5598 | 2,068,000 |
| May 17, 2023 | 4.3100 | 4.4800 | 4.2800 | 4.4500 | 4.4400 | 1,181,100 |
| May 16, 2023 | 4.3200 | 4.3400 | 4.2100 | 4.2900 | 4.2804 | 1,440,500 |
| May 15, 2023 | 4.2000 | 4.3850 | 4.1700 | 4.3500 | 4.3402 | 916,200 |
| May 12, 2023 | 4.1500 | 4.2250 | 4.1400 | 4.1700 | 4.1607 | 1,233,700 |
| May 11, 2023 | 4.1100 | 4.1600 | 4.0800 | 4.1600 | 4.1507 | 688,300 |
| May 10, 2023 | 4.2700 | 4.2810 | 4.1150 | 4.1800 | 4.1706 | 1,686,900 |
| *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.
