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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 20.96 | 20.88 | ↓$0.07 (-0.35%) | 20.81 | 21.05 | 19.40K |
| 2023-01-20 | 20.69 | 20.93 | ↑$0.24 (1.18%) | 20.59 | 20.94 | 6.50K |
| 2023-01-13 | 20.31 | 20.48 | ↑$0.17 (0.85%) | 20.30 | 20.50 | 6.70K |
| 2023-01-06 | 20.08 | 20.32 | ↑$0.24 (1.20%) | 19.97 | 20.30 | 9.42K |
| 2022-12-30 | 20.06 | 20.04 | ↓$0.02 (-0.10%) | 19.96 | 20.06 | 20.80K |
| 2022-12-23 | 19.70 | 19.91 | ↑$0.21 (1.07%) | 19.70 | 19.91 | 16.83K |
| 2022-12-16 | 19.28 | 19.42 | ↑$0.14 (0.73%) | 19.28 | 19.42 | 8.87K |
| 2022-12-09 | 19.37 | 19.26 | ↓$0.11 (-0.55%) | 19.24 | 19.34 | 7.48K |
| 2022-12-02 | 19.64 | 19.55 | ↓$0.09 (-0.48%) | 19.45 | 19.64 | 8.38K |
| 2022-11-08 | 18.14 | 18.34 | ↑$0.20 (1.09%) | 18.14 | 18.40 | 4.62K |
| 2022-06-24 | 18.19 | 18.29 | ↑$0.10 (0.54%) | 18.14 | 18.29 | 6.62K |
| 2022-05-13 | 19.23 | 19.68 | ↑$0.45 (2.32%) | 19.23 | 19.69 | 8.60K |
| 2022-05-12 | 19.28 | 19.11 | ↓$0.17 (-0.88%) | 19.03 | 19.28 | 13.15K |
| 2022-05-10 | 19.62 | 19.57 | ↓$0.05 (-0.25%) | 19.44 | 19.64 | 7.91K |
| 2022-05-09 | 19.69 | 19.56 | ↓$0.13 (-0.66%) | 19.55 | 19.75 | 9.74K |
| 2022-03-25 | 20.84 | 20.90 | ↑$0.06 (0.28%) | 20.80 | 20.93 | 10.20K |
| 2022-03-24 | 20.69 | 20.87 | ↑$0.18 (0.87%) | 20.69 | 20.92 | 10.90K |
| 2022-03-15 | 20.10 | 20.13 | ↑$0.03 (0.13%) | 19.96 | 20.13 | 5.60K |
| 2022-03-11 | 19.94 | 19.69 | ↓$0.25 (-1.25%) | 19.67 | 20.03 | 32.10K |
| 2022-03-09 | 19.70 | 19.84 | ↑$0.14 (0.71%) | 19.70 | 20.04 | 11.81K |
| 2022-03-08 | 19.00 | 19.25 | ↑$0.25 (1.32%) | 19.00 | 19.74 | 55.33K |
| 2022-03-07 | 19.18 | 18.71 | ↓$0.47 (-2.45%) | 18.70 | 19.55 | 98.26K |
| 2022-03-04 | 20.18 | 19.33 | ↓$0.85 (-4.21%) | 19.16 | 20.30 | 24.27K |
| 2022-03-03 | 20.58 | 20.00 | ↓$0.58 (-2.82%) | 19.87 | 21.28 | 16.06K |
| 2022-03-02 | 20.44 | 20.59 | ↑$0.15 (0.73%) | 20.14 | 20.73 | 52.34K |
| 2022-03-01 | 21.09 | 20.27 | ↓$0.82 (-3.89%) | 20.10 | 21.09 | 41.29K |
| 2022-02-25 | 21.18 | 21.77 | ↑$0.59 (2.79%) | 21.18 | 21.79 | 24.60K |
| 2022-02-11 | 23.97 | 23.30 | ↓$0.67 (-2.80%) | 22.98 | 24.00 | 82.74K |
| 2022-02-04 | 23.48 | 23.50 | ↑$0.02 (0.08%) | 23.42 | 23.50 | 41.90K |
| 2022-02-02 | 23.68 | 23.60 | ↓$0.08 (-0.33%) | 23.56 | 23.74 | 12.80K |
Create an account or log in to view more rows.
$GVAL bought more
$GVAL News Plz.....
$GVAL Looking for this cup to breakout.
$GVAL buy the dip…smfh
$GVAL let’s go down baby 😉
$GVAL Dumping started...
Get out while you can...
$GVAL just waiting ….
$GVAL longer we hold
more pressure on the shorts
$GVAL rip and dip today bulls
$GVAL what happens?