GrafTech International Ltd. Common Stockのデータ

GrafTech International Ltd. Common Stockの基本情報

名前 GrafTech International Ltd. Common Stock
ティッカー EAF
United States
上場年 2018.0
セクター Energy

GrafTech International Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.76 12.21 12.25 12.67 2980200.0 12.67
2021-02-12 12.43 11.97 12.23 12.01 1788800.0 12.01
2021-02-11 12.56 12.06 12.39 12.31 1658700.0 12.31
2021-02-10 12.79 12.21 12.6 12.38 2620200.0 12.38
2021-02-09 12.51 11.77 11.92 12.5 3667300.0 12.5
2021-02-08 11.75 11.05 11.08 11.75 3834400.0 11.75
2021-02-05 11.12 10.2 10.38 11.0 2425600.0 11.0
2021-02-04 10.46 10.12 10.37 10.28 3122400.0 10.28
2021-02-03 10.14 9.91 9.97 10.12 1888200.0 10.12
2021-02-02 9.87 9.53 9.7 9.78 3255800.0 9.78
2021-02-01 9.92 9.53 9.81 9.55 2648900.0 9.55
2021-01-29 10.47 9.66 10.36 9.7 2101600.0 9.7
2021-01-28 10.47 10.02 10.37 10.3 1987300.0 10.3
2021-01-27 10.76 10.19 10.39 10.28 2209300.0 10.28
2021-01-26 10.76 10.52 10.71 10.65 2275100.0 10.65
2021-01-25 10.9 10.47 10.54 10.57 2940300.0 10.57
2021-01-22 10.84 10.44 10.64 10.59 1086600.0 10.59
2021-01-21 10.9 10.48 10.83 10.85 2481000.0 10.85
2021-01-20 10.94 10.73 10.8 10.83 2234400.0 10.83
2021-01-19 10.8 10.52 10.7 10.71 3062200.0 10.71
2021-01-15 10.74 10.18 10.5 10.51 8128500.0 10.51
2021-01-14 11.75 11.51 11.64 11.61 2507000.0 11.61
2021-01-13 11.93 11.53 11.85 11.57 1412400.0 11.57
2021-01-12 12.0 11.57 11.8 11.86 1150300.0 11.86
2021-01-11 11.8 11.27 11.44 11.73 1812800.0 11.73
2021-01-08 11.78 11.42 11.7 11.66 2005100.0 11.66
2021-01-07 11.83 11.36 11.63 11.49 1807600.0 11.49
2021-01-06 11.65 11.0 11.0 11.43 2423100.0 11.43
2021-01-05 11.0 10.56 10.57 10.86 1734400.0 10.86
2021-01-04 10.98 10.05 10.77 10.51 1796000.0 10.51
2020-12-31 10.71 10.37 10.45 10.66 1333600.0 10.66
2020-12-30 10.48 9.62 9.64 10.39 2082900.0 10.39
2020-12-29 9.95 9.6 9.7 9.73 1525200.0 9.73
2020-12-28 9.77 9.23 9.24 9.68 2440700.0 9.68
2020-12-24 9.12 8.78 9.05 9.1 634300.0 9.1
2020-12-23 8.99 8.67 8.67 8.94 1575200.0 8.94
2020-12-22 8.81 8.54 8.74 8.6 1557800.0 8.6
2020-12-21 8.72 8.37 8.5 8.66 1739300.0 8.66
2020-12-18 9.09 8.64 9.08 8.72 2609500.0 8.72
2020-12-17 9.41 9.03 9.19 9.07 1625300.0 9.07
2020-12-16 9.43 8.77 9.4 9.14 2841800.0 9.14
2020-12-15 9.38 8.88 9.17 9.3 5434700.0 9.3
2020-12-14 10.02 9.62 9.93 9.65 2144300.0 9.65
2020-12-11 9.93 9.64 9.8 9.78 1416900.0 9.78
2020-12-10 10.03 9.65 9.71 9.94 1300100.0 9.94
2020-12-09 10.37 9.63 10.34 9.8 3160200.0 9.8
2020-12-08 10.28 9.57 9.58 10.27 2198100.0 10.27
2020-12-07 10.05 9.59 9.86 9.67 2611400.0 9.67
2020-12-04 9.95 9.34 9.65 9.86 3020700.0 9.86
2020-12-03 9.6 8.52 8.64 9.55 6785200.0 9.55
2020-12-02 8.63 7.86 8.0 8.63 2401300.0 8.63
2020-12-01 8.36 7.98 8.1 8.06 1745300.0 8.06
2020-11-30 8.17 7.72 7.8 7.9 2382600.0 7.9
2020-11-27 8.13 7.83 8.13 7.87 754500.0 7.87
2020-11-25 8.19 7.91 8.02 8.08 1614100.0 8.07
2020-11-24 8.24 7.78 7.87 8.11 1701900.0 8.1
2020-11-23 7.79 7.55 7.61 7.77 1265800.0 7.76
2020-11-20 7.54 7.31 7.48 7.49 1150200.0 7.48
2020-11-19 7.84 7.44 7.76 7.51 1584600.0 7.5
2020-11-18 8.38 7.75 8.3 7.76 1430400.0 7.75
2020-11-17 8.29 7.98 8.05 8.28 1590100.0 8.27
2020-11-16 8.22 7.99 8.02 8.19 1055100.0 8.18
2020-11-13 7.79 7.5 7.68 7.79 1064800.0 7.78
2020-11-12 8.17 7.48 8.12 7.61 1662000.0 7.6
2020-11-11 8.22 7.82 7.98 8.2 2037400.0 8.19
2020-11-10 7.99 7.35 7.35 7.96 1253800.0 7.95
2020-11-09 7.53 7.18 7.26 7.38 1825700.0 7.37
2020-11-06 6.98 6.61 6.61 6.88 1157000.0 6.87
2020-11-05 6.62 6.28 6.29 6.57 1048300.0 6.56
2020-11-04 6.38 5.87 6.32 6.22 2177300.0 6.21
2020-11-03 7.13 6.28 7.0 6.38 2262600.0 6.37
2020-11-02 7.02 6.78 6.9 6.86 883000.0 6.85
2020-10-30 6.86 6.63 6.75 6.75 1041400.0 6.74
2020-10-29 6.78 6.48 6.52 6.77 815400.0 6.76
2020-10-28 6.88 6.56 6.7 6.59 1137000.0 6.58
2020-10-27 7.19 6.89 7.15 6.89 994400.0 6.88
2020-10-26 7.28 6.99 7.26 7.19 1034500.0 7.18
2020-10-23 7.41 7.06 7.12 7.4 1029500.0 7.39
2020-10-22 7.13 6.91 6.97 7.05 806500.0 7.04
2020-10-21 7.11 6.91 6.94 6.94 574100.0 6.93
2020-10-20 7.16 6.95 7.05 6.96 665900.0 6.95
2020-10-19 7.16 6.93 7.14 6.95 1308600.0 6.94
2020-10-16 7.47 7.08 7.37 7.09 915900.0 7.08
2020-10-15 7.42 6.97 7.24 7.39 1273200.0 7.38
2020-10-14 7.51 7.11 7.23 7.41 1765400.0 7.4
2020-10-13 7.45 7.17 7.33 7.21 856600.0 7.2
2020-10-12 7.43 7.16 7.3 7.39 629700.0 7.38
2020-10-09 7.57 7.28 7.49 7.3 759500.0 7.29
2020-10-08 7.47 7.25 7.4 7.41 2836000.0 7.4
2020-10-07 7.56 7.29 7.31 7.39 1496000.0 7.38
2020-10-06 7.5 7.16 7.28 7.17 1260300.0 7.16
2020-10-05 7.34 7.1 7.11 7.2 2144200.0 7.19
2020-10-02 7.22 6.75 6.81 7.05 1156000.0 7.04
2020-10-01 7.03 6.86 6.89 6.95 970400.0 6.94
2020-09-30 7.27 6.82 7.12 6.84 1429000.0 6.83
2020-09-29 7.42 7.11 7.38 7.14 870200.0 7.13
2020-09-28 7.52 7.3 7.3 7.38 1302600.0 7.37
2020-09-25 7.23 7.03 7.08 7.17 952300.0 7.16
2020-09-24 7.28 6.95 7.15 7.12 1005400.0 7.11
2020-09-23 7.48 7.09 7.3 7.14 1281500.0 7.13
2020-09-22 7.74 7.33 7.7 7.34 1445900.0 7.33
2020-09-21 8.1 7.59 8.0 7.68 2623200.0 7.67
2020-09-18 8.28 7.7 7.88 8.22 4783000.0 8.21
2020-09-17 8.04 7.27 7.34 7.89 3692600.0 7.88
2020-09-16 7.51 6.95 6.96 7.41 2311000.0 7.4
2020-09-15 7.2 6.91 6.97 6.96 2965300.0 6.95
2020-09-14 6.93 6.35 6.35 6.89 2365500.0 6.88
2020-09-11 6.4 6.12 6.18 6.29 1013900.0 6.28
2020-09-10 6.46 6.13 6.36 6.14 1719600.0 6.13
2020-09-09 6.52 6.17 6.45 6.35 2474300.0 6.34
2020-09-08 6.6 6.4 6.43 6.41 1340000.0 6.4
2020-09-04 6.87 6.55 6.66 6.6 800700.0 6.59
2020-09-03 6.91 6.45 6.72 6.5 1364000.0 6.49
2020-09-02 6.76 6.51 6.61 6.72 1140300.0 6.71
2020-09-01 6.76 6.51 6.59 6.64 1049500.0 6.63
2020-08-31 6.93 6.61 6.93 6.66 1390300.0 6.65
2020-08-28 7.13 6.78 6.92 6.99 2675900.0 6.98
2020-08-27 6.88 6.67 6.81 6.85 1419600.0 6.83
2020-08-26 7.0 6.67 6.79 6.83 1693600.0 6.81
2020-08-25 7.17 6.72 6.76 6.82 2121900.0 6.8
2020-08-24 6.74 6.51 6.62 6.7 1473000.0 6.68
2020-08-21 6.78 6.5 6.7 6.59 1365100.0 6.57
2020-08-20 7.0 6.68 6.93 6.69 1138600.0 6.67
2020-08-19 7.34 7.03 7.19 7.05 1106500.0 7.03
2020-08-18 7.26 6.89 7.07 7.2 1533500.0 7.18
2020-08-17 7.41 7.06 7.32 7.09 2025700.0 7.07
2020-08-14 7.39 6.94 6.97 7.28 866100.0 7.26
2020-08-13 7.12 6.86 6.98 7.07 2245700.0 7.05
2020-08-12 7.29 6.92 7.15 6.99 2402400.0 6.97
2020-08-11 7.41 7.06 7.39 7.08 2223900.0 7.06
2020-08-10 7.3 7.06 7.12 7.28 1154400.0 7.26
2020-08-07 7.17 6.84 6.84 7.08 2001100.0 7.06
2020-08-06 7.26 6.73 7.0 6.84 1989900.0 6.82
2020-08-05 6.6 6.22 6.35 6.48 1756500.0 6.46
2020-08-04 6.31 6.03 6.23 6.22 1446400.0 6.2
2020-08-03 6.43 6.09 6.1 6.32 1313300.0 6.3
2020-07-31 6.16 5.93 6.1 6.07 1458600.0 6.05
2020-07-30 6.1 5.95 6.02 6.09 1422100.0 6.07
2020-07-29 6.31 6.04 6.23 6.09 1984600.0 6.07
2020-07-28 6.59 6.23 6.48 6.25 1670200.0 6.23
2020-07-27 6.66 6.37 6.38 6.52 1211700.0 6.5
2020-07-24 6.54 6.31 6.31 6.42 2408600.0 6.4
2020-07-23 6.8 6.01 6.68 6.36 3991600.0 6.34
2020-07-22 7.2 6.69 7.02 6.8 4397100.0 6.78
2020-07-21 7.49 7.04 7.35 7.04 1904300.0 7.02
2020-07-20 7.67 7.16 7.5 7.19 1738600.0 7.17
2020-07-17 7.96 7.5 7.89 7.54 1325700.0 7.52
2020-07-16 8.06 7.22 7.22 7.83 6834100.0 7.81
2020-07-15 7.6 7.15 7.55 7.29 1849600.0 7.27
2020-07-14 7.43 7.28 7.39 7.35 1434500.0 7.33
2020-07-13 7.61 7.39 7.54 7.4 3704400.0 7.38
2020-07-10 7.42 7.26 7.3 7.39 1476100.0 7.37
2020-07-09 7.71 7.22 7.7 7.28 1051600.0 7.26
2020-07-08 7.66 7.47 7.52 7.59 699300.0 7.57
2020-07-07 7.92 7.49 7.88 7.52 766200.0 7.5
2020-07-06 8.16 7.81 8.05 8.0 746000.0 7.98
2020-07-02 8.19 7.76 7.9 7.82 772300.0 7.8
2020-07-01 8.18 7.64 8.08 7.7 780000.0 7.68
2020-06-30 8.12 7.74 8.01 7.98 1337700.0 7.96
2020-06-29 8.13 7.57 7.61 8.03 1325500.0 8.01
2020-06-26 7.53 7.32 7.5 7.44 1079500.0 7.42
2020-06-25 7.6 7.26 7.35 7.58 992000.0 7.56
2020-06-24 7.75 7.31 7.74 7.35 897000.0 7.33
2020-06-23 7.94 7.64 7.84 7.86 974300.0 7.84
2020-06-22 7.88 7.49 7.88 7.71 1092100.0 7.69
2020-06-19 8.15 7.7 8.12 7.86 1064100.0 7.84
2020-06-18 7.96 7.36 7.43 7.95 747700.0 7.93
2020-06-17 7.97 7.6 7.94 7.62 665400.0 7.6
2020-06-16 8.39 7.92 8.32 8.03 1098800.0 8.01
2020-06-15 8.0 7.38 7.39 7.88 1889200.0 7.86
2020-06-12 8.23 7.55 7.97 7.72 1332000.0 7.7
2020-06-11 8.14 7.62 8.06 7.63 916300.0 7.61
2020-06-10 8.79 8.21 8.21 8.56 1143600.0 8.54
2020-06-09 8.63 8.16 8.52 8.25 1414500.0 8.23
2020-06-08 9.04 8.65 8.97 8.77 1742100.0 8.75
2020-06-05 8.94 8.51 8.64 8.83 1818400.0 8.81
2020-06-04 8.33 7.76 7.89 8.27 1812500.0 8.25
2020-06-03 8.06 7.65 7.76 7.92 1448300.0 7.9
2020-06-02 7.72 7.3 7.56 7.55 1391200.0 7.53
2020-06-01 7.6 6.83 6.83 7.52 1327900.0 7.5
2020-05-29 7.0 6.68 7.0 6.84 926400.0 6.82
2020-05-28 7.37 6.99 7.32 7.08 902900.0 7.06
2020-05-27 7.37 6.87 7.12 7.33 1444200.0 7.3
2020-05-26 7.09 6.73 6.73 6.95 915700.0 6.92
2020-05-22 6.66 6.28 6.66 6.45 772500.0 6.42
2020-05-21 6.93 6.62 6.69 6.68 885500.0 6.65
2020-05-20 6.93 6.58 6.58 6.76 1084000.0 6.73
2020-05-19 6.9 6.36 6.58 6.52 1179900.0 6.49
2020-05-18 6.66 6.02 6.06 6.6 1715000.0 6.57
2020-05-15 5.92 5.56 5.75 5.86 2449100.0 5.84
2020-05-14 6.27 5.76 5.95 5.98 3167200.0 5.96
2020-05-13 6.38 5.99 6.26 6.1 1728900.0 6.08
2020-05-12 6.91 6.24 6.78 6.26 2148900.0 6.23
2020-05-11 7.23 6.7 7.21 6.75 1468300.0 6.72
2020-05-08 7.39 6.8 6.89 7.33 1450600.0 7.3
2020-05-07 7.05 6.65 6.7 6.79 1637700.0 6.76
2020-05-06 7.4 6.54 7.13 6.65 4572900.0 6.62
2020-05-05 8.25 7.87 7.93 7.92 1432200.0 7.89
2020-05-04 7.97 7.6 7.78 7.89 1029000.0 7.86
2020-05-01 7.97 7.7 7.92 7.97 1142400.0 7.94
2020-04-30 8.5 8.05 8.4 8.12 776700.0 8.09
2020-04-29 8.73 8.19 8.2 8.6 1184900.0 8.57
2020-04-28 8.1 7.71 7.77 7.99 1182200.0 7.96
2020-04-27 7.78 7.38 7.42 7.62 1313600.0 7.59
2020-04-24 7.57 7.07 7.52 7.38 1463100.0 7.35
2020-04-23 7.63 7.23 7.23 7.38 896000.0 7.35
2020-04-22 7.36 7.01 7.29 7.19 834600.0 7.16
2020-04-21 7.2 6.81 7.08 7.12 1208300.0 7.09
2020-04-20 7.66 7.13 7.25 7.28 1200100.0 7.25
2020-04-17 7.85 7.4 7.66 7.48 1166300.0 7.45
2020-04-16 7.4 6.91 7.19 7.38 1697800.0 7.35
2020-04-15 7.99 7.1 7.8 7.18 1582600.0 7.15
2020-04-14 8.64 8.03 8.49 8.15 2466200.0 8.12
2020-04-13 8.68 8.04 8.66 8.28 945700.0 8.25
2020-04-09 9.21 8.51 8.56 8.71 1099100.0 8.67
2020-04-08 8.68 7.93 8.0 8.55 1789900.0 8.52
2020-04-07 8.28 7.81 8.0 7.86 1364100.0 7.83
2020-04-06 7.79 7.15 7.37 7.71 1576300.0 7.68
2020-04-03 7.53 6.94 7.39 7.01 1684300.0 6.98
2020-04-02 8.01 7.22 7.24 7.47 1369700.0 7.44
2020-04-01 7.93 7.3 7.73 7.38 1368800.0 7.35
2020-03-31 8.42 7.78 8.33 8.12 2985900.0 8.09
2020-03-30 8.52 7.86 8.21 8.35 3348700.0 8.32
2020-03-27 8.5 7.78 7.9 8.27 1982800.0 8.24
2020-03-26 8.37 7.12 7.62 8.32 2320500.0 8.29
2020-03-25 7.91 7.23 7.5 7.64 2331100.0 7.61
2020-03-24 7.71 6.66 6.66 7.58 3288500.0 7.55
2020-03-23 7.06 6.01 6.74 6.16 1830200.0 6.14
2020-03-20 8.25 6.62 8.21 6.98 2953600.0 6.95
2020-03-19 8.94 7.99 8.38 8.21 2314600.0 8.18
2020-03-18 8.53 6.97 7.5 8.52 3172900.0 8.49
2020-03-17 8.3 6.58 6.71 8.0 3839900.0 7.97
2020-03-16 6.75 5.71 5.8 6.58 2196400.0 6.55
2020-03-13 6.72 5.95 6.72 6.5 1970500.0 6.47
2020-03-12 6.69 5.9 6.61 6.25 2825400.0 6.22
2020-03-11 7.39 6.85 7.33 6.94 2858600.0 6.91
2020-03-10 7.84 7.22 7.6 7.6 3586300.0 7.57
2020-03-09 7.37 6.9 7.03 7.26 3874500.0 7.23
2020-03-06 8.02 7.57 7.73 7.76 1963900.0 7.73
2020-03-05 8.16 7.89 8.09 8.0 1809800.0 7.97
2020-03-04 8.44 8.04 8.35 8.35 1860800.0 8.32
2020-03-03 8.83 8.06 8.55 8.2 3269000.0 8.17
2020-03-02 8.63 7.97 8.21 8.6 5244800.0 8.57
2020-02-28 8.19 7.51 7.54 8.16 4007100.0 8.13
2020-02-27 8.18 7.35 8.12 7.8 5776800.0 7.77
2020-02-26 9.04 8.13 9.01 8.33 5267000.0 8.21
2020-02-25 9.4 8.81 9.36 9.01 3044100.0 8.88
2020-02-24 9.75 9.14 9.75 9.34 3061500.0 9.21
2020-02-21 9.99 9.76 9.85 9.93 1434300.0 9.79
2020-02-20 10.01 9.72 9.75 9.9 1416800.0 9.76
2020-02-19 9.87 9.69 9.82 9.8 1704600.0 9.66
2020-02-18 9.8 9.56 9.72 9.77 1864300.0 9.63