Skip to main content
GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
1.580
-0.130 (-7.60%)
At close: Dec 20, 2024, 4:00 PM
1.590
+0.010 (0.63%)
After-hours: Dec 20, 2024, 7:19 PM EST

GrafTech International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.701.811.551.581.58-7.60%6,517,038
Dec 19, 20241.821.831.621.711.71-4.47%3,265,872
Dec 18, 20241.941.941.741.791.79-7.73%1,943,487
Dec 17, 20241.981.991.881.941.94-3.00%1,120,178
Dec 16, 20242.042.121.952.002.00-1.48%1,825,505
Dec 13, 20241.912.031.822.032.035.73%1,352,334
Dec 12, 20241.911.961.871.921.92-933,115
Dec 11, 20242.002.021.911.921.92-4.00%1,509,434
Dec 10, 20242.252.261.962.002.00-11.50%2,126,056
Dec 9, 20242.052.261.972.262.269.71%1,804,220
Dec 6, 20242.092.152.012.062.061.48%1,445,638
Dec 5, 20241.982.041.892.032.031.50%1,511,023
Dec 4, 20242.162.241.922.002.00-6.98%2,552,176
Dec 3, 20241.922.231.922.152.1515.59%3,394,782
Dec 2, 20242.002.001.781.861.86-5.10%2,128,754
Nov 29, 20242.032.091.961.961.96-3.45%1,079,504
Nov 27, 20242.142.182.032.032.03-3.79%970,720
Nov 26, 20242.182.182.072.112.11-1.40%2,379,130
Nov 25, 20242.092.192.052.142.142.88%1,689,994
Nov 22, 20242.082.091.982.082.08-1,209,558
Nov 21, 20242.112.111.942.082.08-1,999,843
Nov 20, 20242.142.172.042.082.08-3.26%1,171,040
Nov 19, 20242.042.192.012.152.152.38%2,511,255
Nov 18, 20242.132.252.092.102.10-0.94%3,044,334
Nov 15, 20242.182.212.102.122.12-1.40%1,794,508
Nov 14, 20242.142.272.042.152.15-2,124,653
Nov 13, 20242.182.532.142.152.15-1.38%3,515,681
Nov 12, 20242.292.291.842.182.185.31%2,725,998
Nov 11, 20242.182.222.072.072.07-2.82%1,991,314
Nov 8, 20242.072.171.992.132.132.90%1,484,091
Nov 7, 20242.052.121.942.072.071.47%1,550,287
Nov 6, 20241.952.191.882.042.0415.25%3,619,553
Nov 5, 20241.821.891.731.771.77-3.28%955,806
Nov 4, 20241.882.011.791.831.83-2.14%1,629,849
Nov 1, 20241.741.931.661.871.8710.00%1,727,853
Oct 31, 20241.761.851.701.701.70-7.10%1,401,953
Oct 30, 20242.002.051.821.831.83-9.85%1,858,847
Oct 29, 20242.102.272.022.032.03-2.87%2,432,733
Oct 28, 20242.012.172.002.092.096.09%1,502,191
Oct 25, 20241.832.021.811.971.978.24%1,627,994
Oct 24, 20241.721.831.661.821.825.20%925,250
Oct 23, 20241.751.841.691.731.73-1.70%1,193,503
Oct 22, 20241.751.791.691.761.76-892,597
Oct 21, 20241.731.801.671.761.761.15%902,292
Oct 18, 20241.691.771.681.741.742.96%1,351,716
Oct 17, 20241.591.721.591.691.696.96%1,187,226
Oct 16, 20241.471.641.441.581.589.72%1,776,783
Oct 15, 20241.431.481.401.441.44-1.37%1,179,456
Oct 14, 20241.481.501.411.461.46-2.67%1,066,929
Oct 11, 20241.531.551.461.501.50-0.66%1,910,220
Oct 10, 20241.521.591.491.511.51-3.21%2,860,904
Oct 9, 20241.681.711.541.561.56-8.77%1,737,241
Oct 8, 20241.871.871.661.711.71-10.00%2,519,420
Oct 7, 20241.592.051.481.901.9017.28%6,646,337
Oct 4, 20241.501.661.431.621.6210.96%3,910,054
Oct 3, 20241.401.581.351.461.46-3,550,233
Oct 2, 20241.341.521.311.461.467.35%3,595,490
Oct 1, 20241.351.431.261.361.363.03%4,084,555
Sep 30, 20241.111.401.101.321.3216.81%5,916,985
Sep 27, 20241.041.141.011.131.139.71%4,262,424
Sep 26, 20241.071.111.021.031.03-0.96%2,270,386
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