GrafTech International Ltd. EAF
NYSE · United States · Producer Manufacturing
$9.07+0.80 (+9.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.07 | +9.67% | $8.21 | $9.12 | $7.75 | 578.30K |
| 2026-09-30 | $8.27 | -3.27% | $8.50 | $8.90 | $8.25 | 469.40K |
| 2026-09-29 | $8.55 | -14.16% | $10.03 | $10.07 | $8.48 | 1.33M |
| 2026-09-28 | $9.96 | -10.19% | $10.78 | $11.02 | $9.94 | 733.00K |
| 2026-09-25 | $11.09 | +4.92% | $10.68 | $11.15 | $10.52 | 650.20K |
| 2026-09-24 | $10.57 | -6.95% | $11.15 | $11.73 | $10.36 | 654.40K |
| 2026-09-23 | $11.36 | +1.34% | $11.02 | $11.89 | $10.92 | 956.40K |
| 2026-09-22 | $11.21 | +19.76% | $9.50 | $11.31 | $9.39 | 1.26M |
| 2026-09-21 | $9.36 | +13.87% | $8.34 | $9.74 | $8.06 | 960.20K |
| 2026-09-18 | $8.22 | +2.75% | $8.06 | $8.25 | $7.31 | 1.51M |
| 2026-09-17 | $8.00 | -1.36% | $8.36 | $8.96 | $7.71 | 871.70K |
| 2026-09-16 | $8.11 | +13.74% | $7.12 | $8.38 | $7.12 | 1.13M |
| 2026-09-15 | $7.13 | +7.06% | $6.68 | $7.24 | $6.42 | 476.90K |
| 2026-09-14 | $6.66 | +1.22% | $6.37 | $6.70 | $6.19 | 381.20K |
| 2026-09-11 | $6.58 | +6.82% | $6.22 | $6.71 | $6.10 | 320.80K |
| 2026-09-10 | $6.16 | -0.16% | $6.15 | $6.70 | $6.05 | 420.20K |
| 2026-09-09 | $6.17 | -2.06% | $6.32 | $6.34 | $5.71 | 950.00K |
| 2026-09-08 | $6.30 | +1.61% | $7.11 | $7.62 | $6.27 | 1.38M |
| 2026-09-04 | $6.20 | -1.59% | $6.38 | $6.49 | $6.08 | 496.90K |
| 2026-09-03 | $6.30 | -5.83% | $6.72 | $6.92 | $6.26 | 392.50K |
| 2026-09-02 | $6.69 | -5.91% | $7.16 | $7.22 | $6.47 | 542.70K |
| 2026-09-01 | $7.11 | -1.25% | $7.07 | $7.69 | $6.99 | 358.90K |
| 2026-08-31 | $7.20 | -2.83% | $7.40 | $7.57 | $7.16 | 200.60K |
| 2026-08-28 | $7.41 | -0.27% | $7.50 | $7.84 | $7.35 | 195.90K |
| 2026-08-27 | $7.43 | +6.29% | $7.06 | $7.84 | $6.88 | 252.50K |
| 2026-08-26 | $6.99 | +4.33% | $6.70 | $7.28 | $6.70 | 243.60K |
| 2026-08-25 | $6.70 | +3.72% | $6.55 | $6.87 | $6.34 | 239.80K |
| 2026-08-24 | $6.46 | -5.42% | $6.80 | $6.80 | $6.32 | 246.80K |
| 2026-08-21 | $6.83 | +2.25% | $6.72 | $7.08 | $6.72 | 204.20K |
| 2026-08-20 | $6.68 | -4.84% | $6.91 | $7.08 | $6.59 | 230.70K |
| 2026-08-19 | $7.02 | +0.14% | $7.04 | $7.33 | $6.91 | 264.00K |
| 2026-08-18 | $7.01 | -4.76% | $7.25 | $7.32 | $6.93 | 223.90K |
| 2026-08-17 | $7.36 | -3.29% | $7.62 | $7.69 | $7.15 | 241.90K |
| 2026-08-14 | $7.61 | -2.31% | $7.72 | $7.90 | $7.51 | 146.70K |
| 2026-08-13 | $7.79 | +1.30% | $7.64 | $8.00 | $7.64 | 150.30K |
| 2026-08-12 | $7.69 | -2.78% | $8.00 | $8.07 | $7.47 | 206.80K |
| 2026-08-11 | $7.91 | +0.76% | $7.81 | $8.10 | $7.75 | 123.20K |
| 2026-08-10 | $7.85 | -3.44% | $8.19 | $8.29 | $7.83 | 213.50K |
| 2026-08-07 | $8.13 | +6.41% | $7.70 | $8.14 | $7.61 | 211.20K |
| 2026-08-06 | $7.64 | -0.39% | $7.55 | $7.90 | $7.47 | 190.10K |
| 2026-08-05 | $7.67 | -0.13% | $7.67 | $7.85 | $7.40 | 269.80K |
| 2026-08-04 | $7.68 | +2.54% | $7.67 | $7.92 | $7.62 | 223.60K |
| 2026-08-03 | $7.49 | +11.46% | $6.82 | $7.58 | $6.82 | 340.70K |
| 2026-07-31 | $6.72 | +3.54% | $6.44 | $6.74 | $6.28 | 389.10K |
| 2026-07-30 | $6.49 | -8.07% | $7.23 | $7.27 | $6.25 | 357.80K |
| 2026-07-29 | $7.06 | -8.07% | $7.67 | $7.90 | $7.01 | 327.60K |
| 2026-07-28 | $7.68 | -1.41% | $7.79 | $7.80 | $7.01 | 377.90K |
| 2026-07-27 | $7.79 | +4.70% | $7.55 | $8.48 | $7.52 | 592.80K |
| 2026-07-24 | $7.44 | +4.79% | $7.25 | $8.04 | $6.92 | 549.10K |
| 2026-07-23 | $7.10 | +4.26% | $6.73 | $7.35 | $6.72 | 448.60K |
| 2026-07-22 | $6.81 | +4.45% | $6.50 | $6.91 | $6.41 | 277.30K |
| 2026-07-21 | $6.52 | +3.16% | $6.41 | $6.66 | $6.26 | 310.50K |
| 2026-07-20 | $6.32 | -8.80% | $6.89 | $6.90 | $6.15 | 264.10K |
| 2026-07-17 | $6.93 | -6.22% | $6.95 | $7.00 | $6.54 | 419.30K |
| 2026-07-16 | $7.39 | +7.88% | $6.76 | $8.07 | $6.74 | 687.70K |
| 2026-07-15 | $6.85 | +3.47% | $6.72 | $7.00 | $6.38 | 583.20K |
| 2026-07-14 | $6.62 | +16.14% | $5.79 | $6.76 | $5.79 | 367.80K |
| 2026-07-13 | $5.70 | -3.23% | $5.82 | $5.87 | $5.57 | 185.40K |
| 2026-07-10 | $5.89 | +2.26% | $5.77 | $6.09 | $5.77 | 206.10K |
| 2026-07-09 | $5.76 | -0.35% | $5.75 | $5.94 | $5.56 | 253.40K |
| 2026-07-08 | $5.78 | +7.43% | $5.31 | $5.95 | $5.10 | 344.40K |
| 2026-07-07 | $5.38 | -7.40% | $5.76 | $6.18 | $5.37 | 245.10K |
| 2026-07-06 | $5.81 | +2.29% | $5.71 | $6.17 | $5.71 | 251.10K |
| 2026-07-02 | $5.68 | -5.96% | $6.12 | $6.50 | $5.56 | 331.60K |
| 2026-07-01 | $6.04 | +2.20% | $5.84 | $6.66 | $5.78 | 336.60K |
| 2026-06-30 | $5.91 | +2.07% | $5.93 | $6.43 | $5.64 | 536.50K |
| 2026-06-29 | $5.79 | -19.58% | $7.18 | $7.24 | $5.68 | 559.70K |
| 2026-06-26 | $7.20 | -1.64% | $7.14 | $7.40 | $6.80 | 2.33M |
| 2026-06-25 | $7.32 | +3.83% | $7.11 | $7.43 | $6.90 | 247.20K |
| 2026-06-24 | $7.05 | +0.43% | $6.99 | $7.35 | $6.70 | 262.90K |
| 2026-06-23 | $7.02 | -7.39% | $7.18 | $7.37 | $7.01 | 208.30K |
| 2026-06-22 | $7.58 | -1.69% | $7.75 | $7.84 | $7.42 | 173.80K |
| 2026-06-18 | $7.71 | +0.92% | $7.84 | $8.17 | $7.50 | 851.30K |
| 2026-06-17 | $7.64 | -6.14% | $8.16 | $8.38 | $7.58 | 288.30K |
| 2026-06-16 | $8.14 | -0.97% | $8.27 | $8.45 | $7.97 | 136.40K |
| 2026-06-15 | $8.22 | -3.86% | $8.45 | $8.92 | $8.19 | 225.40K |
| 2026-06-12 | $8.55 | +1.91% | $8.54 | $8.61 | $8.28 | 153.80K |
| 2026-06-11 | $8.39 | +7.29% | $7.88 | $8.47 | $7.80 | 163.50K |
| 2026-06-10 | $7.82 | -3.81% | $8.10 | $8.32 | $7.54 | 238.80K |
| 2026-06-09 | $8.13 | -8.14% | $8.97 | $9.27 | $7.99 | 217.30K |
| 2026-06-08 | $8.85 | +1.49% | $8.93 | $8.94 | $8.58 | 175.50K |
| 2026-06-05 | $8.72 | -9.26% | $9.59 | $9.79 | $8.45 | 256.00K |
| 2026-06-04 | $9.61 | -3.13% | $9.79 | $9.87 | $9.50 | 149.60K |
| 2026-06-03 | $9.92 | -11.03% | $10.98 | $10.99 | $9.71 | 254.80K |
| 2026-06-02 | $11.15 | +9.96% | $10.15 | $11.27 | $10.01 | 236.80K |
| 2026-06-01 | $10.14 | +1.60% | $9.63 | $10.49 | $9.45 | 282.50K |
| 2026-05-29 | $9.98 | -0.20% | $9.98 | $10.20 | $9.50 | 523.20K |
| 2026-05-28 | $10.00 | +3.95% | $9.73 | $10.27 | $9.54 | 628.90K |
| 2026-05-27 | $9.62 | +5.95% | $9.08 | $10.13 | $9.00 | 309.10K |
| 2026-05-26 | $9.08 | -0.22% | $9.28 | $9.82 | $8.91 | 209.00K |