Cambria Global Value ETF (GVAL) Historical Stock Data

20.75 ↓0.13 (-0.63%)
As of February 2, 2023, 9:45am EST.

Historical Data

In the past 30 trading days, GVAL is down -0.17% a day on average. There have been 16 days where Cambria Global Value ETF closed green and 14 days where GVAL closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2720.9620.88↓$0.07 (-0.35%)20.8121.0519.40K
2023-01-2020.6920.93↑$0.24 (1.18%)20.5920.946.50K
2023-01-1320.3120.48↑$0.17 (0.85%)20.3020.506.70K
2023-01-0620.0820.32↑$0.24 (1.20%)19.9720.309.42K
2022-12-3020.0620.04↓$0.02 (-0.10%)19.9620.0620.80K
2022-12-2319.7019.91↑$0.21 (1.07%)19.7019.9116.83K
2022-12-1619.2819.42↑$0.14 (0.73%)19.2819.428.87K
2022-12-0919.3719.26↓$0.11 (-0.55%)19.2419.347.48K
2022-12-0219.6419.55↓$0.09 (-0.48%)19.4519.648.38K
2022-11-0818.1418.34↑$0.20 (1.09%)18.1418.404.62K
2022-06-2418.1918.29↑$0.10 (0.54%)18.1418.296.62K
2022-05-1319.2319.68↑$0.45 (2.32%)19.2319.698.60K
2022-05-1219.2819.11↓$0.17 (-0.88%)19.0319.2813.15K
2022-05-1019.6219.57↓$0.05 (-0.25%)19.4419.647.91K
2022-05-0919.6919.56↓$0.13 (-0.66%)19.5519.759.74K
2022-03-2520.8420.90↑$0.06 (0.28%)20.8020.9310.20K
2022-03-2420.6920.87↑$0.18 (0.87%)20.6920.9210.90K
2022-03-1520.1020.13↑$0.03 (0.13%)19.9620.135.60K
2022-03-1119.9419.69↓$0.25 (-1.25%)19.6720.0332.10K
2022-03-0919.7019.84↑$0.14 (0.71%)19.7020.0411.81K
2022-03-0819.0019.25↑$0.25 (1.32%)19.0019.7455.33K
2022-03-0719.1818.71↓$0.47 (-2.45%)18.7019.5598.26K
2022-03-0420.1819.33↓$0.85 (-4.21%)19.1620.3024.27K
2022-03-0320.5820.00↓$0.58 (-2.82%)19.8721.2816.06K
2022-03-0220.4420.59↑$0.15 (0.73%)20.1420.7352.34K
2022-03-0121.0920.27↓$0.82 (-3.89%)20.1021.0941.29K
2022-02-2521.1821.77↑$0.59 (2.79%)21.1821.7924.60K
2022-02-1123.9723.30↓$0.67 (-2.80%)22.9824.0082.74K
2022-02-0423.4823.50↑$0.02 (0.08%)23.4223.5041.90K
2022-02-0223.6823.60↓$0.08 (-0.33%)23.5623.7412.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$GVAL Looking for this cup to breakout.

0 Like Report
micmic

$GVAL let’s go down baby 😉

0 Like Report
4texin

$GVAL just waiting ….

0 Like Report
dandanaiwo

$GVAL longer we hold
more pressure on the shorts

0 Like Report