Skip to main content
GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
1.030
-0.010 (-0.96%)
At close: Sep 26, 2024, 4:00 PM
1.011
-0.019 (-1.87%)
After-hours: Sep 26, 2024, 4:45 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.001.120.991.041.044.00%1,998,652
Sep 24, 20241.021.100.991.001.000.08%2,036,416
Sep 23, 20240.901.030.871.001.0013.19%2,852,711
Sep 20, 20240.900.980.870.880.880.90%5,888,465
Sep 19, 20240.850.910.840.870.875.49%1,865,460
Sep 18, 20240.850.900.810.830.833.03%2,883,406
Sep 17, 20240.740.870.740.810.81-1.12%1,021,243
Sep 16, 20240.800.830.760.810.813.12%714,940
Sep 13, 20240.810.860.770.790.792.24%1,073,131
Sep 12, 20240.800.870.770.770.77-1.94%1,116,067
Sep 11, 20240.770.820.690.790.792.30%1,597,969
Sep 10, 20240.650.770.650.770.7714.90%1,189,002
Sep 9, 20240.700.740.670.670.67-1.49%814,152
Sep 6, 20240.600.690.580.680.6813.01%1,682,068
Sep 5, 20240.640.670.600.600.60-7.01%940,076
Sep 4, 20240.670.720.640.650.65-0.75%1,009,675
Sep 3, 20240.690.710.640.650.65-4.91%1,584,076
Aug 30, 20240.910.930.680.690.69-23.89%6,191,424
Aug 29, 20240.860.950.850.900.905.70%2,830,874
Aug 28, 20240.820.890.820.850.851.49%1,914,404
Aug 27, 20240.830.900.660.840.840.47%4,163,107
Aug 26, 20240.750.840.730.840.8414.02%2,155,944
Aug 23, 20240.660.730.660.730.7312.45%1,603,502
Aug 22, 20240.720.740.640.650.65-11.06%1,023,332
Aug 21, 20240.680.730.650.730.739.43%1,355,139
Aug 20, 20240.660.690.630.670.67-2.26%1,295,291
Aug 19, 20240.700.710.660.690.69-936,551
Aug 16, 20240.720.750.660.690.69-4.95%1,242,239
Aug 15, 20240.690.730.670.720.727.82%1,987,333
Aug 14, 20240.620.680.600.670.673.42%4,076,073
Aug 13, 20240.530.650.530.650.6518.53%4,728,910
Aug 12, 20240.570.570.530.550.55-2.57%2,814,670
Aug 9, 20240.640.640.540.560.56-8.20%2,376,088
Aug 8, 20240.560.610.530.610.616.53%3,191,836
Aug 7, 20240.620.660.570.570.57-8.10%2,185,378
Aug 6, 20240.550.660.520.620.6213.43%4,451,061
Aug 5, 20240.600.620.540.550.55-14.25%3,370,855
Aug 2, 20240.690.700.640.640.64-8.52%2,764,656
Aug 1, 20240.770.800.700.700.70-8.81%2,731,951
Jul 31, 20240.780.840.770.770.77-1.54%2,715,284
Jul 30, 20240.830.830.740.780.78-4.09%3,247,206
Jul 29, 20240.800.830.690.810.811.27%6,183,644
Jul 26, 20241.061.070.790.800.80-4.74%6,980,120
Jul 25, 20240.960.980.840.840.84-12.18%4,191,141
Jul 24, 20240.941.060.930.960.961.73%3,502,078
Jul 23, 20240.950.970.920.940.941.68%1,641,867
Jul 22, 20240.840.940.840.930.9310.11%3,350,531
Jul 19, 20240.910.910.810.840.84-6.10%6,912,117
Jul 18, 20241.001.010.880.900.90-10.12%6,099,920
Jul 17, 20241.071.150.951.001.00-8.36%5,615,213
Jul 16, 20241.111.141.051.091.09-7.63%2,940,485
Jul 15, 20241.151.211.121.181.183.51%1,805,489
Jul 12, 20241.171.211.131.141.140.88%3,135,108
Jul 11, 20241.001.160.971.131.1316.28%2,352,713
Jul 10, 20241.011.020.960.970.97-3.78%2,206,615
Jul 9, 20241.041.041.001.011.01-0.98%1,384,379
Jul 8, 20241.021.080.991.021.02-0.97%1,850,061
Jul 5, 20241.041.100.991.031.030.98%3,182,339
Jul 3, 20241.001.040.991.021.022.00%1,166,352
Jul 2, 20240.971.010.951.001.003.18%2,117,881
Jul 1, 20240.991.060.950.970.97-0.08%2,581,320
Jun 28, 20240.971.010.870.970.971.81%19,235,278
Jun 27, 20241.031.040.950.950.95-7.50%4,737,808
Jun 26, 20241.031.071.001.031.03-1.90%1,477,395
Jun 25, 20241.001.080.951.051.055.00%6,134,032
Jun 24, 20241.041.081.001.001.00-2.91%3,340,409
Jun 21, 20241.101.121.031.031.03-5.50%8,266,366
Jun 20, 20241.091.101.041.091.092.83%5,359,627
Jun 18, 20241.031.081.011.061.063.92%4,036,858
Jun 17, 20241.101.130.991.021.02-5.56%4,297,029
Jun 14, 20241.181.211.081.081.08-11.48%2,666,315
Jun 13, 20241.271.291.171.221.22-3.17%4,164,950
Jun 12, 20241.421.461.261.261.26-8.03%1,895,014
Jun 11, 20241.371.411.311.371.37-1.44%1,462,189
Jun 10, 20241.371.421.331.391.390.72%1,333,046
Jun 7, 20241.451.491.371.381.38-4.17%1,040,860
Jun 6, 20241.401.511.361.441.442.86%1,997,941
Jun 5, 20241.461.471.381.401.40-1.41%3,664,323
Jun 4, 20241.471.541.421.421.42-4.70%2,083,096
Jun 3, 20241.661.711.491.491.49-9.70%2,554,593
May 31, 20241.691.771.651.651.65-2.94%5,064,666
May 30, 20241.801.841.691.701.70-3.95%2,364,721
May 29, 20241.771.801.721.771.77-1.12%2,532,307
May 28, 20241.791.871.781.791.790.56%3,443,749
May 24, 20241.901.901.771.781.78-5.32%1,875,138
May 23, 20241.992.041.861.881.88-4.57%2,488,543
May 22, 20242.102.161.961.971.97-5.74%5,253,778
May 21, 20241.882.131.872.092.0912.97%5,070,546
May 20, 20241.771.911.751.851.856.32%2,943,752
May 17, 20241.791.811.681.741.74-2.25%2,203,917
May 16, 20241.891.891.761.781.78-5.32%1,559,163
May 15, 20241.901.921.861.881.881.62%2,645,185
May 14, 20241.861.901.821.851.852.78%3,154,353
May 13, 20241.761.901.751.801.804.65%1,795,929
May 10, 20241.781.791.691.721.72-2.82%1,523,301
May 9, 20241.751.831.741.771.772.31%1,803,143
May 8, 20241.741.801.721.731.73-2.26%977,622
May 7, 20241.851.931.771.771.77-2.21%2,644,728
May 6, 20241.861.871.791.811.81-1,600,778
May 3, 20241.811.861.731.811.812.26%1,916,586