Cambria Global Value (GVAL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0219 | -4.75302325581 | 21.5 | 21.5298 | 20.44 | 25998 | 21.0381339 | SP |
| 4 | -0.5719 | -2.71686460808 | 21.05 | 21.9484 | 20.44 | 17470 | 21.15817919 | SP |
| 12 | -1.6519 | -7.46452779033 | 22.13 | 22.64 | 20.44 | 13383 | 21.39291785 | SP |
| 26 | -1.2319 | -5.67434362045 | 21.71 | 22.64 | 19.95 | 10052 | 21.30204995 | SP |
| 52 | -0.2719 | -1.31036144578 | 20.75 | 23.3999 | 19.95 | 11418 | 21.29245502 | SP |
| 156 | -1.4619 | -6.66317228806 | 21.94 | 24.44 | 15.9 | 19004 | 19.9461843 | SP |
| 260 | -3.1569 | -13.3568859742 | 23.635 | 24.75 | 13.69 | 21012 | 20.05327688 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 20.4781 | -0.49 | -2.35 | 20.94 | 20.95 | 20.4 | 8068 |
| 1734478200 | 20.97 | -0.14 | -0.67 | 20.97 | 21.08 | 20.93 | 101439 |
| 1734391800 | 21.1112 | -0.15 | -0.72 | 21.2639 | 21.29 | 20.95 | 12953 |
| 1734132600 | 21.2639 | -0.06 | -0.29 | 21.31 | 21.31 | 21.24 | 3262 |
| 1734046200 | 21.325 | -0.16 | -0.74 | 21.42 | 21.4283 | 21.325 | 1754 |
| 1733959800 | 21.4846 | -0.04 | -0.17 | 21.5 | 21.5298 | 21.35 | 10584 |
| 1733873400 | 21.5218 | -0.13 | -0.62 | 21.28 | 21.5879 | 21.28 | 11535 |
| 1733787000 | 21.6559 | 0.33 | 1.52 | 21.64 | 21.9484 | 21.57 | 42381 |
| 1733527800 | 21.3308 | -0.09 | -0.44 | 21.43 | 21.52 | 21.21 | 4360 |
| 1733441400 | 21.4248 | 0.27 | 1.25 | 21.32 | 21.578 | 21.32 | 3761 |
| 1733355000 | 21.1598 | -0.01 | -0.03 | 21.16 | 21.23 | 21.0809 | 58428 |
| 1733268600 | 21.1652 | 0.05 | 0.24 | 21.21 | 21.2492 | 21.08 | 3375 |
| 1733182200 | 21.115 | 0.05 | 0.26 | 21.51 | 21.51 | 20.94 | 3530 |
| 1732917840 | 21.06 | 0.02 | 0.10 | 20.96 | 21.17 | 20.96 | 3219 |
| 1732750200 | 21.04 | 0.04 | 0.20 | 21.05 | 21.1299 | 20.965 | 17136 |
| 1732663800 | 20.9982 | -0.01 | -0.03 | 20.99 | 21.1 | 20.91 | 8858 |
| 1732577400 | 21.005 | 0.08 | 0.38 | 21.09 | 21.1189 | 20.84 | 19968 |
| 1732318200 | 20.9245 | -0.07 | -0.31 | 21.04 | 21.04 | 20.8529 | 4407 |
| 1732231800 | 20.99 | 0.01 | 0.03 | 21.08 | 21.08 | 20.88 | 16071 |
| 1732145400 | 20.9843 | 0 | 0.02 | 21.05 | 21.05 | 20.892 | 4918 |
| 1732059000 | 20.9798 | -0.1 | -0.48 | 20.99 | 21.05 | 20.95 | 4666 |
| 1731972600 | 21.08 | 0.13 | 0.64 | 20.94 | 21.21 | 20.94 | 22057 |
| 1731713400 | 20.945 | 0.05 | 0.25 | 21.08 | 21.08 | 20.87 | 40104 |
| 1731627000 | 20.8931 | -0.02 | -0.09 | 20.97 | 20.97 | 20.8612 | 23262 |
| 1731540600 | 20.9125 | -0.12 | -0.58 | 21.11 | 21.11 | 20.8407 | 6854 |
| 1731454200 | 21.0349 | -0.46 | -2.13 | 21.18 | 21.35 | 20.92 | 57507 |
| 1731367800 | 21.493 | 0.09 | 0.43 | 21.5 | 21.51 | 21.35 | 8462 |
| 1731108600 | 21.4 | -0.57 | -2.59 | 21.61 | 21.61 | 21.2807 | 7062 |
| 1731022200 | 21.9692 | 0.41 | 1.92 | 21.96 | 21.987 | 21.8 | 20678 |
| 1730935800 | 21.5547 | -0.26 | -1.21 | 21.41 | 21.5547 | 21.3 | 1226 |
| 1730849400 | 21.8196 | 0.24 | 1.13 | 22 | 22 | 21.76 | 1824 |
| 1730763000 | 21.5761 | 0.11 | 0.49 | 21.74 | 21.8399 | 21.5761 | 1609 |
| 1730500200 | 21.4703 | 0.07 | 0.32 | 21.62 | 21.62 | 21.4703 | 1095 |
| 1730413800 | 21.402 | -0.18 | -0.83 | 21.44 | 21.4644 | 21.26 | 15571 |
| 1730327400 | 21.5801 | -0.03 | -0.14 | 21.52 | 21.588 | 21.47 | 4284 |
| 1730241000 | 21.61 | -0.25 | -1.14 | 21.82 | 21.82 | 21.6013 | 21302 |
| 1730154600 | 21.86 | 0.05 | 0.24 | 21.75 | 21.8899 | 21.71 | 7540 |
| 1729895400 | 21.8066 | 0.04 | 0.18 | 21.8 | 21.815 | 21.75 | 26504 |
| 1729809000 | 21.7678 | 0.18 | 0.85 | 21.59 | 21.82 | 21.59 | 47943 |
| 1729722600 | 21.5854 | -0.18 | -0.83 | 21.69 | 21.7263 | 21.5301 | 9057 |
| 1729636200 | 21.765 | 0.06 | 0.25 | 22.19 | 22.19 | 21.31 | 21702 |
| 1729549800 | 21.7099 | -0.22 | -1.01 | 21.85 | 21.85 | 21.69 | 5572 |
| 1729290600 | 21.9304 | 0.28 | 1.30 | 22.02 | 22.02 | 21.7 | 2906 |
| 1729204200 | 21.6498 | -0.28 | -1.28 | 21.75 | 21.75 | 21.6001 | 3746 |
| 1729117800 | 21.93 | 0.29 | 1.36 | 21.84 | 21.93 | 21.8021 | 4258 |
| 1729031400 | 21.6366 | -0.34 | -1.54 | 21.6 | 21.799 | 21.5297 | 3360 |
| 1728945000 | 21.975 | 0.02 | 0.09 | 21.92 | 22.0226 | 21.8601 | 13060 |
| 1728685800 | 21.9544 | 0.1 | 0.45 | 21.8551 | 22.0299 | 21.8551 | 6124 |
| 1728599400 | 21.8551 | 0.06 | 0.29 | 21.92 | 21.9495 | 21.805 | 5108 |
| 1728513000 | 21.7926 | -0.3 | -1.38 | 21.79 | 21.9199 | 21.74 | 9289 |
| 1728426600 | 22.0973 | -0.45 | -2.01 | 22.08 | 22.0973 | 21.88 | 4737 |
| 1728340200 | 22.5511 | 0.21 | 0.92 | 22.61 | 22.61 | 22 | 4709 |
| 1728081000 | 22.3451 | 0.06 | 0.29 | 22.36 | 22.36 | 22.24 | 2427 |
| 1727994600 | 22.2809 | -0.17 | -0.75 | 22.45 | 22.45 | 22.21 | 1523 |
| 1727908200 | 22.45 | 0.16 | 0.72 | 22.44 | 22.45 | 22.4 | 4842 |
| 1727821800 | 22.2901 | -0.19 | -0.87 | 22.41 | 22.41 | 22.17 | 11217 |
| 1727735400 | 22.485 | -0.04 | -0.18 | 22.28 | 22.535 | 22.28 | 4224 |
| 1727476200 | 22.5249 | 0.01 | 0.07 | 22.5102 | 22.64 | 22.5 | 14084 |
| 1727389800 | 22.5102 | 0.48 | 2.18 | 22.56 | 22.5799 | 22.42 | 3264 |
| 1727303400 | 22.03 | -0.24 | -1.08 | 22.13 | 22.1604 | 22.03 | 2915 |
| 1727217000 | 22.271 | 0.59 | 2.70 | 22.1 | 22.33 | 22.02 | 16107 |
| 1727130600 | 21.6851 | -0.07 | -0.32 | 21.74 | 22.05 | 21.61 | 2436 |
| 1726871400 | 21.755 | 0.09 | 0.44 | 21.74 | 21.755 | 21.62 | 4164 |
| 1726785000 | 21.66 | 0.13 | 0.59 | 21.76 | 21.8018 | 21.6508 | 2309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
