GrafTech International Ltd (EAF) Historical Stock Data
1.69 ↓0.03 (-2.03%)
As of May 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EAF is up 1.11% a day on average. There have been 16 days where GrafTech International Ltd closed green and 14 days where EAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.66 | 1.72 | ↑$0.06 (3.61%) | 1.63 | 1.74 | 3.64M |
| 2024-04-29 | 1.55 | 1.66 | ↑$0.11 (7.10%) | 1.54 | 1.72 | 2.50M |
| 2024-04-26 | 1.50 | 1.58 | ↑$0.08 (5.33%) | 1.43 | 1.89 | 5.45M |
| 2024-04-25 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.55 | 1.66 | 4.68M |
| 2024-04-24 | 1.55 | 1.65 | ↑$0.10 (6.45%) | 1.55 | 1.66 | 6.32M |
| 2024-04-23 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.56 | 1.70 | 2.03M |
| 2024-04-22 | 1.52 | 1.60 | ↑$0.08 (5.26%) | 1.49 | 1.62 | 2.37M |
| 2024-04-19 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.48 | 1.55 | 3.64M |
| 2024-04-18 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.47 | 1.56 | 2.25M |
| 2024-04-17 | 1.57 | 1.49 | ↓$0.08 (-5.10%) | 1.46 | 1.63 | 2.58M |
| 2024-04-16 | 1.66 | 1.58 | ↓$0.08 (-4.82%) | 1.56 | 1.69 | 3.57M |
| 2024-04-15 | 1.85 | 1.70 | ↓$0.15 (-8.11%) | 1.65 | 1.85 | 6.86M |
| 2024-04-12 | 1.69 | 1.80 | ↑$0.11 (6.51%) | 1.68 | 1.81 | 3.93M |
| 2024-04-11 | 1.62 | 1.71 | ↑$0.09 (5.56%) | 1.56 | 1.73 | 2.95M |
| 2024-04-10 | 1.45 | 1.63 | ↑$0.18 (12.41%) | 1.44 | 1.73 | 5.37M |
| 2024-04-09 | 1.45 | 1.62 | ↑$0.17 (11.72%) | 1.45 | 1.63 | 2.99M |
| 2024-04-08 | 1.54 | 1.47 | ↓$0.07 (-4.55%) | 1.43 | 1.61 | 1.68M |
| 2024-04-05 | 1.39 | 1.51 | ↑$0.12 (8.63%) | 1.39 | 1.53 | 3.22M |
| 2024-04-04 | 1.53 | 1.42 | ↓$0.11 (-6.89%) | 1.40 | 1.60 | 2.53M |
| 2024-04-03 | 1.38 | 1.53 | ↑$0.15 (10.87%) | 1.36 | 1.56 | 2.68M |
| 2024-04-02 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.31 | 1.39 | 1.47M |
| 2024-04-01 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.31 | 1.48 | 1.78M |
| 2024-03-28 | 1.32 | 1.38 | ↑$0.06 (4.55%) | 1.29 | 1.39 | 2.87M |
| 2024-03-27 | 1.25 | 1.30 | ↑$0.05 (4.00%) | 1.20 | 1.34 | 2.79M |
| 2024-03-26 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.26 | 1.31 | 2M |
| 2024-03-25 | 1.49 | 1.28 | ↓$0.21 (-14.09%) | 1.28 | 1.49 | 4.40M |
| 2024-03-22 | 1.53 | 1.45 | ↓$0.08 (-5.23%) | 1.43 | 1.54 | 1.83M |
| 2024-03-21 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.50 | 1.56 | 867.20K |
| 2024-03-20 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.49 | 1.62 | 2.45M |
| 2024-03-19 | 1.59 | 1.56 | ↓$0.03 (-1.89%) | 1.53 | 1.62 | 3.25M |
Create an account or log in to view more rows.
$EAF i need more
$EAF Futes looking great
$EAF hows short doing? Keep short pls
we need your money.
$EAF is going to have a run next month
$EAF Buying again tomorrow.
$EAF LFGGGGGG
$EAF good times
$EAF volume is almost nonexistent
$EAF looks good
$EAF take Friday energy into Monday