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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2023 | $3.53 | $3.56 | $3.45 | $3.51 | 1 106 138 |
| Aug 25, 2023 | $3.51 | $3.57 | $3.45 | $3.50 | 702 543 |
| Aug 24, 2023 | $3.59 | $3.64 | $3.47 | $3.48 | 1 266 844 |
| Aug 23, 2023 | $3.58 | $3.62 | $3.48 | $3.61 | 1 800 283 |
| Aug 22, 2023 | $3.81 | $3.81 | $3.56 | $3.58 | 1 575 940 |
| Aug 21, 2023 | $3.90 | $3.98 | $3.77 | $3.77 | 1 632 755 |
| Aug 18, 2023 | $3.95 | $3.99 | $3.87 | $3.90 | 1 091 778 |
| Aug 17, 2023 | $3.98 | $4.06 | $3.99 | $3.99 | 928 869 |
| Aug 16, 2023 | $4.29 | $4.32 | $3.97 | $3.97 | 2 331 523 |
| Aug 15, 2023 | $4.24 | $4.37 | $4.23 | $4.31 | 3 017 746 |
| Aug 14, 2023 | $4.28 | $4.38 | $4.20 | $4.30 | 2 243 316 |
| Aug 11, 2023 | $4.40 | $4.42 | $4.29 | $4.30 | 1 526 627 |
| Aug 10, 2023 | $4.44 | $4.56 | $4.37 | $4.41 | 1 301 624 |
| Aug 09, 2023 | $4.27 | $4.43 | $4.19 | $4.41 | 1 473 574 |
| Aug 08, 2023 | $4.01 | $4.30 | $3.86 | $4.29 | 2 477 572 |
| Aug 07, 2023 | $4.00 | $4.10 | $3.75 | $4.09 | 2 876 881 |
| Aug 04, 2023 | $4.88 | $4.88 | $3.92 | $4.05 | 4 500 879 |
| Aug 03, 2023 | $5.16 | $5.26 | $5.06 | $5.23 | 1 245 643 |
| Aug 02, 2023 | $5.21 | $5.24 | $5.15 | $5.19 | 793 335 |
| Aug 01, 2023 | $5.22 | $5.29 | $5.17 | $5.29 | 942 989 |
| Jul 31, 2023 | $5.05 | $5.32 | $5.05 | $5.28 | 753 340 |
| Jul 28, 2023 | $5.12 | $5.13 | $4.97 | $5.02 | 552 833 |
| Jul 27, 2023 | $5.12 | $5.12 | $5.00 | $5.03 | 605 947 |
| Jul 26, 2023 | $4.98 | $5.08 | $4.98 | $5.07 | 527 367 |
| Jul 25, 2023 | $4.95 | $5.01 | $4.91 | $4.99 | 597 365 |
