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 |
| Jul 24, 2023 | $4.76 | $4.97 | $4.76 | $4.95 | 507 114 |
| Jul 21, 2023 | $4.82 | $4.82 | $4.73 | $4.79 | 579 338 |
| Jul 20, 2023 | $4.93 | $4.92 | $4.76 | $4.79 | 473 189 |
| Jul 19, 2023 | $4.94 | $4.96 | $4.82 | $4.90 | 703 211 |
| Jul 18, 2023 | $4.66 | $4.90 | $4.66 | $4.90 | 1 530 153 |
| Jul 17, 2023 | $4.75 | $4.82 | $4.68 | $4.70 | 1 169 897 |
| Jul 14, 2023 | $4.74 | $4.85 | $4.66 | $4.78 | 2 337 833 |
| Jul 13, 2023 | $4.77 | $4.82 | $4.71 | $4.72 | 1 239 376 |
| Jul 12, 2023 | $4.76 | $4.91 | $4.71 | $4.75 | 1 618 877 |
| Jul 11, 2023 | $4.24 | $4.65 | $4.22 | $4.61 | 3 295 040 |
| Jul 10, 2023 | $4.50 | $4.65 | $4.14 | $4.17 | 5 351 657 |
| Jul 07, 2023 | $4.58 | $4.72 | $4.53 | $4.53 | 1 876 387 |
| Jul 06, 2023 | $4.75 | $4.75 | $4.55 | $4.59 | 795 278 |
| Jul 05, 2023 | $5.04 | $5.05 | $4.84 | $4.85 | 708 002 |
| Jul 03, 2023 | $5.03 | $5.19 | $5.03 | $5.13 | 457 661 |
| Jun 30, 2023 | $5.09 | $5.09 | $4.97 | $5.04 | 602 688 |
| Jun 29, 2023 | $4.90 | $5.03 | $4.92 | $5.00 | 601 397 |
| Jun 28, 2023 | $5.05 | $5.05 | $4.87 | $4.92 | 625 398 |
| Jun 27, 2023 | $4.81 | $5.05 | $4.78 | $5.03 | 486 879 |
| Jun 26, 2023 | $4.63 | $4.79 | $4.62 | $4.77 | 958 936 |
| Jun 23, 2023 | $4.83 | $4.90 | $4.62 | $4.66 | 1 372 328 |
| Jun 22, 2023 | $4.92 | $4.98 | $4.85 | $4.95 | 860 090 |
| Jun 21, 2023 | $4.98 | $5.00 | $4.88 | $4.95 | 848 104 |
| Jun 20, 2023 | $5.00 | $5.07 | $4.83 | $5.03 | 1 377 972 |
| Jun 16, 2023 | $5.05 | $5.05 | $4.85 | $5.00 | 1 895 800 |
