Singapore markets close in 2 hours 43 minutes
Straits Times Index
3,258.20 +33.03 (+1.02%) Nikkei
37,546.18 +107.57 (+0.29%) Hang Seng
16,783.50 +271.81 (+1.65%) FTSE 100
8,023.87 +128.02 (+1.62%) Bitcoin USD
66,596.59 +366.78 (+0.55%) CMC Crypto 200
1,401.84 -12.92 (-0.91%)
GrafTech International Ltd. (EAF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.5200 | 1.6200 | 1.4900 | 1.6000 | 1.6000 | 2,371,900 |
| 19 Apr 2024 | 1.5500 | 1.5500 | 1.4750 | 1.5100 | 1.5100 | 3,641,700 |
| 18 Apr 2024 | 1.4800 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 2,248,900 |
| 17 Apr 2024 | 1.5700 | 1.6250 | 1.4550 | 1.4900 | 1.4900 | 2,577,300 |
| 16 Apr 2024 | 1.6600 | 1.6900 | 1.5600 | 1.5800 | 1.5800 | 3,565,700 |
| 15 Apr 2024 | 1.8500 | 1.8500 | 1.6500 | 1.7000 | 1.7000 | 6,857,200 |
| 12 Apr 2024 | 1.6900 | 1.8100 | 1.6800 | 1.8000 | 1.8000 | 3,926,700 |
| 11 Apr 2024 | 1.6200 | 1.7300 | 1.5550 | 1.7100 | 1.7100 | 2,952,500 |
| 10 Apr 2024 | 1.4500 | 1.7300 | 1.4400 | 1.6300 | 1.6300 | 5,367,200 |
| 09 Apr 2024 | 1.4500 | 1.6300 | 1.4500 | 1.6200 | 1.6200 | 2,989,800 |
| 08 Apr 2024 | 1.5400 | 1.6100 | 1.4300 | 1.4700 | 1.4700 | 1,678,100 |
| 05 Apr 2024 | 1.3900 | 1.5300 | 1.3900 | 1.5100 | 1.5100 | 3,224,700 |
| 04 Apr 2024 | 1.5250 | 1.6000 | 1.4000 | 1.4200 | 1.4200 | 2,534,000 |
| 03 Apr 2024 | 1.3800 | 1.5600 | 1.3600 | 1.5300 | 1.5300 | 2,678,000 |
| 02 Apr 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 1,467,500 |
| 01 Apr 2024 | 1.4200 | 1.4800 | 1.3100 | 1.4000 | 1.4000 | 1,784,000 |
| 28 Mar 2024 | 1.3200 | 1.3900 | 1.2850 | 1.3800 | 1.3800 | 2,867,000 |
| 27 Mar 2024 | 1.2500 | 1.3350 | 1.2000 | 1.3000 | 1.3000 | 2,789,800 |
| 26 Mar 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 1,997,300 |
| 25 Mar 2024 | 1.4900 | 1.4900 | 1.2800 | 1.2800 | 1.2800 | 4,401,400 |
| 22 Mar 2024 | 1.5300 | 1.5370 | 1.4300 | 1.4500 | 1.4500 | 1,830,700 |
| 21 Mar 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 867,200 |
| 20 Mar 2024 | 1.6000 | 1.6150 | 1.4900 | 1.5200 | 1.5200 | 2,447,100 |
| 19 Mar 2024 | 1.5900 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 3,251,900 |
| 18 Mar 2024 | 1.6100 | 1.6200 | 1.5000 | 1.5700 | 1.5700 | 2,511,800 |
| 15 Mar 2024 | 1.6700 | 1.7200 | 1.6300 | 1.6700 | 1.6700 | 7,747,500 |
| 14 Mar 2024 | 1.9300 | 1.9300 | 1.6250 | 1.6600 | 1.6600 | 3,180,700 |
| 13 Mar 2024 | 1.9800 | 2.0300 | 1.8800 | 1.9400 | 1.9400 | 5,766,300 |
| 12 Mar 2024 | 1.7900 | 1.9400 | 1.7300 | 1.8700 | 1.8700 | 2,249,700 |
| 11 Mar 2024 | 1.8050 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 2,612,300 |
| 08 Mar 2024 | 1.8100 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 3,048,800 |
| 07 Mar 2024 | 1.8000 | 1.8700 | 1.7200 | 1.8000 | 1.8000 | 1,816,300 |
| 06 Mar 2024 | 1.7300 | 1.8700 | 1.7300 | 1.7700 | 1.7700 | 3,864,900 |
| 05 Mar 2024 | 1.6700 | 1.7750 | 1.6200 | 1.7200 | 1.7200 | 3,567,400 |
| 04 Mar 2024 | 1.7000 | 1.7150 | 1.6050 | 1.6700 | 1.6700 | 2,839,900 |
| 01 Mar 2024 | 1.8000 | 1.8300 | 1.6650 | 1.7000 | 1.7000 | 2,418,300 |
| 29 Feb 2024 | 1.6000 | 1.8200 | 1.5600 | 1.7600 | 1.7600 | 7,572,500 |
| 28 Feb 2024 | 1.4000 | 1.6000 | 1.3870 | 1.5800 | 1.5800 | 3,450,300 |
| 27 Feb 2024 | 1.3700 | 1.5100 | 1.3700 | 1.4500 | 1.4500 | 3,956,700 |
| 26 Feb 2024 | 1.3700 | 1.4450 | 1.3200 | 1.4000 | 1.4000 | 3,179,600 |
| 23 Feb 2024 | 1.2500 | 1.3850 | 1.2500 | 1.3500 | 1.3500 | 2,904,300 |
| 22 Feb 2024 | 1.3000 | 1.3350 | 1.2200 | 1.2600 | 1.2600 | 2,599,700 |
| 21 Feb 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 1,795,000 |
| 20 Feb 2024 | 1.3500 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 2,579,000 |
| 16 Feb 2024 | 1.4100 | 1.4600 | 1.3350 | 1.3900 | 1.3900 | 2,203,500 |
| 15 Feb 2024 | 1.3500 | 1.4200 | 1.2500 | 1.4200 | 1.4200 | 2,130,400 |
| 14 Feb 2024 | 1.3100 | 1.5600 | 1.2100 | 1.3400 | 1.3400 | 3,628,500 |
| 13 Feb 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 2,415,000 |
| 12 Feb 2024 | 1.3100 | 1.4500 | 1.3050 | 1.4300 | 1.4300 | 1,377,200 |
| 09 Feb 2024 | 1.3200 | 1.3400 | 1.2750 | 1.3000 | 1.3000 | 1,580,100 |
| 08 Feb 2024 | 1.3200 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 2,734,100 |
| 07 Feb 2024 | 1.3700 | 1.4200 | 1.3110 | 1.3400 | 1.3400 | 3,456,400 |
| 06 Feb 2024 | 1.2300 | 1.3950 | 1.2200 | 1.3600 | 1.3600 | 2,892,700 |
| 05 Feb 2024 | 1.3300 | 1.3500 | 1.1800 | 1.2400 | 1.2400 | 6,979,500 |
| 02 Feb 2024 | 1.3300 | 1.4200 | 1.2750 | 1.3100 | 1.3100 | 5,596,600 |
| 01 Feb 2024 | 1.3200 | 1.3750 | 1.3000 | 1.3400 | 1.3400 | 7,469,100 |
| 31 Jan 2024 | 1.4700 | 1.4900 | 1.3200 | 1.3300 | 1.3300 | 2,881,500 |
| 30 Jan 2024 | 1.5300 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 3,449,300 |
| 29 Jan 2024 | 1.5000 | 1.5480 | 1.4700 | 1.5300 | 1.5300 | 2,824,600 |
| 26 Jan 2024 | 1.5300 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 3,619,300 |
| 25 Jan 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 1,574,800 |
| 24 Jan 2024 | 1.6400 | 1.6410 | 1.5000 | 1.5100 | 1.5100 | 2,060,800 |
| 23 Jan 2024 | 1.5500 | 1.6350 | 1.5400 | 1.6100 | 1.6100 | 3,570,000 |
| 22 Jan 2024 | 1.5300 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 3,498,000 |
| 19 Jan 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 4,620,600 |
| 18 Jan 2024 | 1.5600 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 3,598,900 |
| 17 Jan 2024 | 1.6000 | 1.7100 | 1.5300 | 1.5600 | 1.5600 | 3,010,800 |
| 16 Jan 2024 | 1.6500 | 1.7150 | 1.5300 | 1.6800 | 1.6800 | 7,943,900 |
| 12 Jan 2024 | 1.7200 | 1.7850 | 1.6900 | 1.7000 | 1.7000 | 4,649,500 |
| 11 Jan 2024 | 1.7100 | 1.7450 | 1.6400 | 1.7200 | 1.7200 | 4,208,900 |
| 10 Jan 2024 | 1.8600 | 1.8600 | 1.5600 | 1.7200 | 1.7200 | 7,091,600 |
| 09 Jan 2024 | 2.0200 | 2.0390 | 1.8400 | 1.8800 | 1.8800 | 4,371,600 |
| 08 Jan 2024 | 1.9900 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 4,603,500 |
| 05 Jan 2024 | 1.9400 | 2.0500 | 1.9250 | 1.9900 | 1.9900 | 4,421,500 |
| 04 Jan 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9700 | 1.9700 | 2,704,600 |
| 03 Jan 2024 | 2.0500 | 2.0500 | 1.9300 | 1.9400 | 1.9400 | 4,705,800 |
| 02 Jan 2024 | 2.1600 | 2.2400 | 2.0700 | 2.0700 | 2.0700 | 9,578,400 |
| 29 Dec 2023 | 2.2200 | 2.2800 | 2.1650 | 2.1900 | 2.1900 | 5,512,500 |
| 28 Dec 2023 | 2.1000 | 2.3800 | 2.1000 | 2.2400 | 2.2400 | 7,473,900 |
| 27 Dec 2023 | 2.1000 | 2.1680 | 2.0850 | 2.1100 | 2.1100 | 4,086,400 |
| 26 Dec 2023 | 2.1100 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 2,852,600 |
| 22 Dec 2023 | 2.0600 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 5,099,300 |
| 21 Dec 2023 | 2.1100 | 2.1100 | 1.9800 | 2.0600 | 2.0600 | 5,983,500 |
| 20 Dec 2023 | 2.1900 | 2.2400 | 2.0700 | 2.0800 | 2.0800 | 5,234,000 |
| 19 Dec 2023 | 2.2000 | 2.2750 | 2.1900 | 2.2200 | 2.2200 | 4,511,400 |
| 18 Dec 2023 | 2.4100 | 2.4100 | 2.1700 | 2.1800 | 2.1800 | 6,529,400 |
| 15 Dec 2023 | 2.5900 | 2.6500 | 2.3900 | 2.4000 | 2.4000 | 7,020,200 |
| 14 Dec 2023 | 2.6000 | 2.7550 | 2.5150 | 2.5800 | 2.5800 | 4,917,200 |
| 13 Dec 2023 | 2.4600 | 2.5500 | 2.4000 | 2.5000 | 2.5000 | 3,836,200 |
| 12 Dec 2023 | 2.5600 | 2.5600 | 2.4600 | 2.4800 | 2.4800 | 1,832,500 |
| 11 Dec 2023 | 2.6100 | 2.7100 | 2.5600 | 2.5700 | 2.5700 | 2,172,800 |
| 08 Dec 2023 | 2.5800 | 2.7200 | 2.5700 | 2.6200 | 2.6200 | 2,303,300 |
| 07 Dec 2023 | 2.5700 | 2.6100 | 2.5100 | 2.5800 | 2.5800 | 2,764,100 |
| 06 Dec 2023 | 2.6500 | 2.7600 | 2.5100 | 2.5800 | 2.5800 | 3,466,600 |
| 05 Dec 2023 | 2.6700 | 2.7100 | 2.4500 | 2.6300 | 2.6300 | 9,727,900 |
| 04 Dec 2023 | 2.6300 | 2.7100 | 2.6250 | 2.6800 | 2.6800 | 2,066,300 |
| 01 Dec 2023 | 2.4800 | 2.6500 | 2.4500 | 2.6400 | 2.6400 | 3,304,900 |
| 30 Nov 2023 | 2.4800 | 2.5700 | 2.4300 | 2.4700 | 2.4700 | 3,598,900 |
| 29 Nov 2023 | 2.4700 | 2.5500 | 2.4100 | 2.4500 | 2.4500 | 2,810,300 |
| 28 Nov 2023 | 2.4500 | 2.4700 | 2.3500 | 2.4400 | 2.4400 | 2,922,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.