NYSE:EAF
GrafTech International Ltd. Stock Price (Quote)
$1.73
-0.0400 (-2.26%)
At Close: May 08, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.43 | $1.93 | Wednesday, 8th May 2024 EAF stock ended at $1.73. This is 2.26% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.66% from a day low at $1.72 to a day high of $1.80. |
90 days | $1.20 | $2.03 | |
52 weeks | $1.18 | $5.32 |
Date | Open | High | Low | Close | Volume |
Jun 27, 2018 | $17.36 | $17.85 | $17.30 | $17.70 | 1 383 561 |
Jun 26, 2018 | $17.47 | $17.64 | $17.19 | $17.30 | 526 802 |
Jun 25, 2018 | $18.41 | $18.46 | $17.20 | $17.49 | 1 056 419 |
Jun 22, 2018 | $18.73 | $19.06 | $18.33 | $18.54 | 3 553 127 |
Jun 21, 2018 | $19.07 | $19.07 | $17.75 | $18.53 | 1 179 368 |
Jun 20, 2018 | $19.27 | $19.37 | $18.50 | $19.10 | 793 126 |
Jun 19, 2018 | $19.81 | $19.90 | $19.16 | $19.26 | 972 439 |
Jun 18, 2018 | $20.45 | $20.45 | $19.80 | $19.99 | 659 024 |
Jun 15, 2018 | $20.42 | $20.70 | $20.00 | $20.53 | 2 194 372 |
Jun 14, 2018 | $20.37 | $20.75 | $20.34 | $20.53 | 769 638 |
Jun 13, 2018 | $20.26 | $20.50 | $20.12 | $20.23 | 969 770 |
Jun 12, 2018 | $20.10 | $20.36 | $19.90 | $20.23 | 635 429 |
Jun 11, 2018 | $19.84 | $20.70 | $19.77 | $20.13 | 1 516 846 |
Jun 08, 2018 | $19.43 | $20.24 | $19.30 | $19.77 | 1 098 191 |
Jun 07, 2018 | $19.41 | $19.70 | $19.15 | $19.36 | 743 839 |
Jun 06, 2018 | $19.34 | $19.55 | $18.79 | $19.47 | 1 414 027 |
Jun 05, 2018 | $19.68 | $19.94 | $19.26 | $19.34 | 1 512 219 |
Jun 04, 2018 | $18.32 | $19.76 | $18.15 | $19.67 | 1 009 549 |
Jun 01, 2018 | $18.41 | $18.86 | $18.19 | $18.19 | 892 998 |
May 31, 2018 | $18.50 | $18.68 | $18.07 | $18.35 | 572 113 |
May 30, 2018 | $18.54 | $18.95 | $18.33 | $18.52 | 752 863 |
May 29, 2018 | $19.21 | $19.25 | $18.21 | $18.54 | 727 530 |
May 25, 2018 | $19.05 | $19.41 | $19.02 | $19.23 | 529 157 |
May 24, 2018 | $19.72 | $19.75 | $19.12 | $19.18 | 519 505 |
May 23, 2018 | $19.52 | $19.66 | $19.25 | $19.45 | 400 702 |