Cambria Global Value ETF (GVAL) Historical Stock Data
21.57 ↓0.01 (-0.03%)
As of April 30, 2024, 12:27pm EST.
Historical Data
In the past 30 trading days, GVAL is up 0.21% a day on average. There have been 18 days where Cambria Global Value ETF closed green and 12 days where GVAL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-01 | 21.48 | 21.57 | ↑$0.10 (0.46%) | 21.39 | 21.57 | 10.34K |
2024-04-30 | 21.70 | 21.58 | ↓$0.12 (-0.55%) | 21.56 | 21.76 | 16.01K |
2024-04-29 | 21.75 | 21.98 | ↑$0.23 (1.06%) | 21.71 | 21.98 | 6.12K |
2024-04-26 | 21.45 | 21.72 | ↑$0.27 (1.28%) | 21.45 | 21.77 | 5.02K |
2024-04-25 | 21.24 | 21.43 | ↑$0.19 (0.89%) | 21.24 | 21.55 | 14.40K |
2024-04-24 | 21.41 | 21.49 | ↑$0.08 (0.37%) | 21.32 | 21.54 | 22.46K |
2024-04-23 | 21.30 | 21.49 | ↑$0.19 (0.89%) | 20.73 | 21.60 | 14.54K |
2024-04-22 | 21.16 | 21.36 | ↑$0.20 (0.93%) | 21.16 | 21.36 | 1.05K |
2024-04-19 | 20.98 | 21.14 | ↑$0.16 (0.76%) | 20.98 | 21.14 | 1K |
2024-04-18 | 20.99 | 21.01 | ↑$0.02 (0.10%) | 20.85 | 21.04 | 505.01K |
2024-04-17 | 20.96 | 20.83 | ↓$0.13 (-0.62%) | 20.78 | 20.96 | 52.21K |
2024-04-16 | 20.65 | 20.71 | ↑$0.06 (0.30%) | 20.60 | 20.79 | 18.80K |
2024-04-15 | 21.19 | 20.85 | ↓$0.34 (-1.60%) | 20.85 | 21.19 | 6.04K |
2024-04-12 | 21.09 | 21.01 | ↓$0.08 (-0.38%) | 20.98 | 21.16 | 18.77K |
2024-04-11 | 21.36 | 21.28 | ↓$0.08 (-0.37%) | 21.17 | 21.45 | 4.69K |
2024-04-10 | 21.35 | 21.39 | ↑$0.04 (0.19%) | 21.35 | 21.50 | 9.34K |
2024-04-09 | 21.84 | 21.75 | ↓$0.09 (-0.39%) | 21.66 | 21.84 | 9.10K |
2024-04-08 | 21.56 | 21.67 | ↑$0.11 (0.53%) | 21.56 | 21.74 | 8.71K |
2024-04-05 | 21.25 | 21.51 | ↑$0.26 (1.24%) | 21.25 | 21.53 | 5.66K |
2024-04-04 | 21.66 | 21.43 | ↓$0.23 (-1.05%) | 21.41 | 21.78 | 2.79K |
2024-04-03 | 21.40 | 21.58 | ↑$0.18 (0.82%) | 21.27 | 21.58 | 5.93K |
2024-04-02 | 21.40 | 21.35 | ↓$0.05 (-0.22%) | 21.28 | 21.40 | 8.62K |
2024-04-01 | 21.34 | 21.33 | ↓$0.01 (-0.05%) | 21.20 | 21.40 | 6.73K |
2024-03-28 | 21.39 | 21.40 | ↑$0.01 (0.05%) | 21.28 | 21.42 | 8.55K |
2024-03-27 | 21.36 | 21.33 | ↓$0.03 (-0.14%) | 21.27 | 21.37 | 3.91K |
2024-03-26 | 21.18 | 21.24 | ↑$0.06 (0.29%) | 21.18 | 21.31 | 2.32K |
2024-03-25 | 21.09 | 21.20 | ↑$0.11 (0.52%) | 21.09 | 21.20 | 893 |
2024-03-22 | 21.14 | 21.11 | ↓$0.03 (-0.13%) | 21.07 | 21.16 | 2.94K |
2024-03-21 | 21.31 | 21.23 | ↓$0.08 (-0.38%) | 21.17 | 21.31 | 17.01K |
2024-03-20 | 20.88 | 21.22 | ↑$0.34 (1.63%) | 20.88 | 21.22 | 5.44K |
Create an account or log in to view more rows.
$GVAL trash
$GVAL i like the stock
$GVAL gets me every time lol
$GVAL Short again!! 😀 😀
$GVAL Overpower the algos!
$GVAL YALL READY????????
$GVAL when is earnings
$GVAL push baby push!
$GVAL Any red I see I shall buy
$GVAL buy the fear