NYSE - Nasdaq Real Time Price USD

GrafTech International Ltd. (EAF)

0.7693
+0.0559
+(7.84%)
As of 1:09:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.70980.80000.70700.76930.76931,008,326
May 8, 20250.77100.80000.69900.71300.71302,013,200
May 7, 20250.61000.80600.59000.72700.72709,390,000
May 6, 20250.59000.62200.57600.59000.59002,673,300
May 5, 20250.58900.61000.57400.59000.59001,029,400
May 2, 20250.60000.63500.57300.60600.60602,626,000
May 1, 20250.64100.65600.59100.59400.59402,488,800
Apr 30, 20250.60000.64000.57500.63300.63302,423,400
Apr 29, 20250.61800.62800.58000.60000.60002,088,400
Apr 28, 20250.70500.72400.60600.63000.63002,158,500
Apr 25, 20250.58200.81100.58000.70400.70405,015,200
Apr 24, 20250.60000.65300.59000.65300.65302,600,300
Apr 23, 20250.62500.67500.60000.60100.60102,421,900
Apr 22, 20250.55700.62100.55700.58300.58302,100,800
Apr 21, 20250.64100.67000.55000.55700.55701,473,500
Apr 17, 20250.61000.64500.60500.63900.63902,049,400
Apr 16, 20250.62700.64100.59100.60800.60801,819,200
Apr 15, 20250.69600.71500.62900.63000.63001,242,500
Apr 14, 20250.66500.75800.66500.70200.70202,052,200
Apr 11, 20250.60000.66300.58000.65900.65901,791,900
Apr 10, 20250.65100.68200.60000.60100.60101,716,600
Apr 9, 20250.59700.72600.56600.72000.72004,223,800
Apr 8, 20250.73200.75000.60200.61000.61003,771,600
Apr 7, 20250.71100.74000.62800.67300.67303,938,600
Apr 4, 20250.78400.78400.65900.67400.67405,589,200
Apr 3, 20250.89000.89000.78200.78200.78202,941,700
Apr 2, 20250.91000.93000.85400.88100.88102,416,900
Apr 1, 20250.86300.95000.81100.91200.91205,411,500
Mar 31, 20250.95001.01000.85500.87400.87404,567,600
Mar 28, 20251.00001.01000.91000.95000.95003,486,700
Mar 27, 20251.06001.06000.97501.00001.00001,901,200
Mar 26, 20251.11001.12501.02001.04001.04001,360,500
Mar 25, 20251.00001.14000.99801.08001.08003,280,400
Mar 24, 20251.00001.09001.00001.01001.01001,367,600
Mar 21, 20251.01001.01000.95600.99000.99006,454,100
Mar 20, 20251.04001.07001.01001.02001.02001,491,800
Mar 19, 20251.05001.08000.99001.05001.05003,104,500
Mar 18, 20251.06001.07001.02001.02001.02001,634,100
Mar 17, 20251.08001.13501.07001.09001.09001,683,500
Mar 14, 20251.09001.12001.06001.10001.10001,121,900
Mar 13, 20251.04001.13001.03501.07001.07001,854,200
Mar 12, 20251.12001.12001.03001.04001.04003,676,200
Mar 11, 20251.10001.11001.04001.08001.08003,085,500
Mar 10, 20251.14001.16001.06001.10001.10002,129,600
Mar 7, 20251.18001.24001.14001.16001.16001,095,500
Mar 6, 20251.14001.21001.10501.18001.18001,082,300
Mar 5, 20251.14001.16501.10001.13001.13001,427,500
Mar 4, 20251.15001.16501.08501.12001.12002,498,100
Mar 3, 20251.18001.22001.12001.15001.15001,595,600
Feb 28, 20251.18001.18001.08001.17001.17001,642,500
Feb 27, 20251.17001.23001.16001.18001.18001,086,700
Feb 26, 20251.22001.22501.11001.16001.16001,504,700
Feb 25, 20251.22001.24001.14001.19001.19001,750,400
Feb 24, 20251.25001.26001.16001.20001.20002,222,300
Feb 21, 20251.05001.26901.02001.25001.250018,566,900
Feb 20, 20251.07001.08001.01001.02001.02008,410,600
Feb 19, 20251.07001.14801.03001.09001.09006,032,200
Feb 18, 20251.14001.16901.06001.08001.08002,202,600
Feb 14, 20251.19001.34001.12001.14001.14004,686,300
Feb 13, 20251.04001.11001.02001.10001.10002,983,100
Feb 12, 20251.07001.10000.99001.02001.020019,628,500
Feb 11, 20251.10001.20001.09001.10001.10003,041,000
Feb 10, 20251.36001.36001.10001.14001.14005,195,500
Feb 7, 20251.49001.67801.35001.35001.35002,005,800
Feb 6, 20251.51001.54001.45501.49001.4900877,000
Feb 5, 20251.47001.51001.44001.47001.4700809,500
Feb 4, 20251.44001.52501.41001.47001.4700961,800
Feb 3, 20251.48001.53001.44001.46001.4600828,800
Jan 31, 20251.42001.51501.40001.50001.50001,108,900
Jan 30, 20251.50001.51001.40001.45001.45001,396,100
Jan 29, 20251.50001.57001.47001.48001.48001,652,100
Jan 28, 20251.65001.65001.50001.51001.51001,360,400
Jan 27, 20251.64001.68501.58001.63001.63001,239,900
Jan 24, 20251.64001.66001.58501.63001.63001,297,000
Jan 23, 20251.65001.69001.62001.65001.6500879,400
Jan 22, 20251.75001.78001.66001.66001.6600967,100
Jan 21, 20251.86001.90001.75001.77001.77001,114,600
Jan 17, 20251.71001.86001.70501.82001.82002,026,200
Jan 16, 20251.58001.69001.55001.67001.67002,497,800
Jan 15, 20251.54001.65001.51001.56001.56004,460,100
Jan 14, 20251.62001.67001.50001.51001.51001,835,500
Jan 13, 20251.61001.68501.56501.61001.61001,129,200
Jan 10, 20251.67001.74501.60001.60001.60001,697,400
Jan 8, 20251.73001.73001.62501.70001.7000871,400
Jan 7, 20251.77001.82001.68501.73001.73001,051,100
Jan 6, 20251.76001.82501.71001.75001.75001,164,900
Jan 3, 20251.71001.77001.68001.70001.7000628,800
Jan 2, 20251.75001.83501.71501.72001.72001,383,200
Dec 31, 20241.75001.78001.70101.73001.7300850,900
Dec 30, 20241.64001.78501.61001.73001.73001,112,400
Dec 27, 20241.75001.80001.66001.67001.67001,208,400
Dec 26, 20241.69001.77001.65001.75001.7500940,100
Dec 24, 20241.61001.77001.56001.70001.70001,144,400
Dec 23, 20241.56001.69501.56001.58001.58002,098,400
Dec 20, 20241.70001.81001.55001.58001.58006,517,000
Dec 19, 20241.82001.83001.62001.71001.71003,265,900
Dec 18, 20241.94001.94001.74001.79001.79001,943,400
Dec 17, 20241.98001.99001.88001.94001.94001,120,000
Dec 16, 20242.04002.12001.95002.00002.00001,825,500
Dec 13, 20241.91002.03001.82002.03002.03001,352,300
Dec 12, 20241.91001.95501.87001.92001.9200933,100
Dec 11, 20242.00002.02001.91001.92001.92001,509,400
Dec 10, 20242.25002.26001.96002.00002.00002,126,000
Dec 9, 20242.05002.26001.97002.26002.26001,804,200
Dec 6, 20242.09002.15002.01002.06002.06001,445,300
Dec 5, 20241.98002.03801.89002.03002.03001,511,000
Dec 4, 20242.16002.24001.92002.00002.00002,552,200
Dec 3, 20241.92002.23001.92002.15002.15003,394,800
Dec 2, 20242.00002.00001.78001.86001.86002,128,800
Nov 29, 20242.03002.08501.96001.96001.96001,079,500
Nov 27, 20242.14002.18002.03002.03002.0300970,700
Nov 26, 20242.18002.18002.06502.11002.11002,379,100
Nov 25, 20242.09002.19002.04502.14002.14001,690,000
Nov 22, 20242.08002.09001.97502.08002.08001,209,600
Nov 21, 20242.11002.11001.93502.08002.08001,999,800
Nov 20, 20242.14002.17002.04002.08002.08001,171,000
Nov 19, 20242.04002.19002.01002.15002.15002,511,300
Nov 18, 20242.13002.25002.09002.10002.10003,044,200
Nov 15, 20242.18002.20502.09502.12002.12001,794,500
Nov 14, 20242.14002.27002.03502.15002.15002,124,700
Nov 13, 20242.18002.53002.14002.15002.15003,515,700
Nov 12, 20242.29002.29001.84002.18002.18002,726,000
Nov 11, 20242.18002.22002.07002.07002.07001,991,300
Nov 8, 20242.07002.16501.98502.13002.13001,484,000
Nov 7, 20242.05002.12001.94002.07002.07001,550,200
Nov 6, 20241.95002.18501.88002.04002.04003,619,600
Nov 5, 20241.82001.89001.73001.77001.7700955,800
Nov 4, 20241.88002.01001.79001.83001.83001,629,500
Nov 1, 20241.74001.93001.66001.87001.87001,727,900
Oct 31, 20241.76001.85001.70001.70001.70001,401,900
Oct 30, 20242.00002.05001.82001.83001.83001,858,800
Oct 29, 20242.10002.27002.02002.03002.03002,432,700
Oct 28, 20242.01002.17001.99802.09002.09001,502,200
Oct 25, 20241.83002.02001.81001.97001.97001,627,800
Oct 24, 20241.72001.82501.66401.82001.8200925,200
Oct 23, 20241.75001.84001.69001.73001.73001,193,500
Oct 22, 20241.75001.79001.69001.76001.7600892,600
Oct 21, 20241.73001.80001.67001.76001.7600902,300
Oct 18, 20241.69001.77001.68001.74001.74001,351,700
Oct 17, 20241.59001.72001.59001.69001.69001,187,200
Oct 16, 20241.47001.64001.43601.58001.58001,776,700
Oct 15, 20241.43001.48001.40001.44001.44001,179,500
Oct 14, 20241.48001.49501.41001.46001.46001,066,900
Oct 11, 20241.53001.55001.46001.50001.50001,910,200
Oct 10, 20241.52001.59001.49001.51001.51002,860,900
Oct 9, 20241.68001.71001.54001.56001.56001,737,200
Oct 8, 20241.87001.87001.66001.71001.71002,519,400
Oct 7, 20241.59002.05001.48001.90001.90006,646,300
Oct 4, 20241.50001.66001.43001.62001.62003,909,500
Oct 3, 20241.40001.57501.35001.46001.46003,550,200
Oct 2, 20241.34001.52001.31001.46001.46003,595,500
Oct 1, 20241.35001.42501.26001.36001.36004,084,500
Sep 30, 20241.11001.40001.10101.32001.32005,916,500
Sep 27, 20241.04001.14001.01001.13001.13004,262,200
Sep 26, 20241.07001.10701.02001.03001.03002,270,400
Sep 25, 20241.00001.12000.99001.04001.04001,998,700
Sep 24, 20241.02001.10000.98701.00001.00002,036,400
Sep 23, 20240.89601.03000.87200.99900.99902,852,700
Sep 20, 20240.90000.98000.87000.88300.88305,888,400
Sep 19, 20240.85000.91200.83600.87500.87501,865,500
Sep 18, 20240.84500.90000.80700.82900.82902,883,400
Sep 17, 20240.74500.87000.74500.80500.80501,021,200
Sep 16, 20240.80500.82800.76300.81400.8140714,900
Sep 13, 20240.80600.86000.77200.79000.79001,073,100
Sep 12, 20240.79800.87000.76500.77200.77201,116,100
Sep 11, 20240.76500.81700.69300.78800.78801,598,000
Sep 10, 20240.65000.77500.65000.77000.77001,189,000
Sep 9, 20240.70000.74000.66600.67000.6700814,200
Sep 6, 20240.60000.69000.58400.68000.68001,682,100
Sep 5, 20240.64400.67000.60000.60200.6020940,100
Sep 4, 20240.67000.72400.64100.64700.64701,011,100
Sep 3, 20240.69000.71200.64000.65200.65201,584,100
Aug 30, 20240.90500.93000.67600.68600.68606,191,400
Aug 29, 20240.86000.95200.85000.90100.90102,830,800
Aug 28, 20240.81800.88700.81800.85300.85301,914,400
Aug 27, 20240.82700.89900.66400.84000.84004,163,100
Aug 26, 20240.74500.83700.73000.83600.83602,155,900
Aug 23, 20240.65600.73300.65600.73300.73301,603,400
Aug 22, 20240.72100.74400.64200.65200.65201,023,300
Aug 21, 20240.67800.73500.65400.73300.73301,355,100
Aug 20, 20240.65500.69000.63300.67000.67001,295,300
Aug 19, 20240.70400.71000.66100.68600.6860936,600
Aug 16, 20240.71600.75200.65800.68600.68601,242,200
Aug 15, 20240.68600.73000.67100.72100.72101,987,300
Aug 14, 20240.61700.67500.59700.66900.66904,076,000
Aug 13, 20240.53200.65200.53100.64700.64704,728,900
Aug 12, 20240.56500.56500.52700.54600.54602,814,600
Aug 9, 20240.64000.64000.54200.56000.56002,375,900
Aug 8, 20240.55500.61500.53300.61000.61003,191,700
Aug 7, 20240.62200.66000.57000.57300.57302,185,400
Aug 6, 20240.55500.65800.52000.62300.62304,451,000
Aug 5, 20240.60200.61900.54000.54900.54903,370,900
Aug 2, 20240.68800.69900.64100.64100.64102,764,700
Aug 1, 20240.77200.79700.69500.70000.70002,732,000
Jul 31, 20240.78000.84200.76800.76800.76802,715,200
Jul 30, 20240.83000.83000.73600.78000.78003,247,100
Jul 29, 20240.80100.83400.69000.81300.81306,183,500
Jul 26, 20241.06001.07000.79300.80300.80306,980,100
Jul 25, 20240.95500.98000.84300.84300.84304,191,100
Jul 24, 20240.94001.06000.93000.96000.96003,502,100
Jul 23, 20240.95000.97100.92500.94400.94401,641,700
Jul 22, 20240.84000.93800.84000.92800.92803,350,500
Jul 19, 20240.91000.91000.81100.84300.84306,912,100
Jul 18, 20241.00001.01000.88300.89800.89806,099,700
Jul 17, 20241.07001.15000.95000.99900.99905,615,200
Jul 16, 20241.11001.14001.05001.09001.09002,940,400
Jul 15, 20241.15001.21001.12001.18001.18001,805,500
Jul 12, 20241.17001.21001.13001.14001.14003,135,100
Jul 11, 20240.99501.16000.97201.13001.13002,352,700
Jul 10, 20241.01001.02000.95800.97200.97202,206,600
Jul 9, 20241.04001.04001.00001.01001.01001,384,300
Jul 8, 20241.02001.08000.98801.02001.02001,850,000
Jul 5, 20241.04001.10000.98601.03001.03003,182,300
Jul 3, 20241.00001.04000.98501.02001.02001,166,400
Jul 2, 20240.96701.01000.95001.00001.00002,117,900
Jul 1, 20240.98501.06000.95000.96900.96902,581,300
Jun 28, 20240.97001.01000.86900.97000.970019,235,300
Jun 27, 20241.03001.03500.95000.95300.95304,737,800
Jun 26, 20241.03001.07001.00001.03001.03001,477,400
Jun 25, 20241.00001.08000.95101.05001.05006,134,000
Jun 24, 20241.04001.07501.00001.00001.00003,340,400
Jun 21, 20241.10001.12001.03001.03001.03008,266,400
Jun 20, 20241.09001.10001.04001.09001.09005,359,600
Jun 18, 20241.03001.08001.00501.06001.06004,036,900
Jun 17, 20241.10001.13000.99001.02001.02004,297,000
Jun 14, 20241.18001.21001.08001.08001.08002,666,300
Jun 13, 20241.27001.28501.17001.22001.22004,164,900
Jun 12, 20241.42001.46001.26001.26001.26001,895,000
Jun 11, 20241.37001.40501.31001.37001.37001,462,000
Jun 10, 20241.37001.42001.33001.39001.39001,333,000
Jun 7, 20241.45001.49001.37001.38001.38001,040,700
Jun 6, 20241.40001.51001.36001.44001.44001,997,900
Jun 5, 20241.46001.47001.38001.40001.40003,664,100
Jun 4, 20241.47001.54001.42001.42001.42002,083,100
Jun 3, 20241.66001.71001.49001.49001.49002,554,600
May 31, 20241.69001.76501.65001.65001.65005,064,700
May 30, 20241.80001.84001.68501.70001.70002,364,700
May 29, 20241.77001.80001.72001.77001.77002,532,300
May 28, 20241.79001.87001.78001.79001.79003,443,400
May 24, 20241.90001.90001.77001.78001.78001,874,900
May 23, 20241.99002.04001.86001.88001.88002,488,500
May 22, 20242.10002.16001.95501.97001.97005,253,800
May 21, 20241.88002.12501.87002.09002.09005,070,500
May 20, 20241.77001.91001.75001.85001.85002,943,600
May 17, 20241.79001.81001.68001.74001.74002,203,900
May 16, 20241.89001.89001.76001.78001.78001,559,200
May 15, 20241.90001.92001.86001.88001.88002,645,200
May 14, 20241.86001.90001.82001.85001.85003,154,200
May 13, 20241.76001.90001.75001.80001.80001,795,900
May 10, 20241.78001.78901.69001.72001.72001,523,300
May 9, 20241.75001.83001.74001.77001.77001,803,100

Related Tickers

STI Solidion Technology Inc.
0.1000
-36.55%
 
SDST Stardust Power Inc.
0.5050
-7.03%
 
DFLI Dragonfly Energy Holdings Corp.
0.4546
-7.22%
 
ADN Advent Technologies Holdings, Inc.
2.9801
-10.78%
 
TGEN Tecogen Inc.
3.2601
-4.11%
 
KE Kimball Electronics, Inc.
18.23
-0.33%
 
CBAT CBAK Energy Technology, Inc.
0.8990
+4.60%
 
ATKR Atkore Inc.
68.46
-0.32%
 
CCTG CCSC Technology International Holdings Limited
1.2555
+1.25%
 
HAYW Hayward Holdings, Inc.
14.00
-0.39%