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 | 0.7424 | 3.17672229354 | 23.37 | 26.33 | 23.16 | 167792 | 25.81846285 | SP |
| 4 | 1.6124 | 7.16622222222 | 22.5 | 26.33 | 22.5 | 69233 | 24.96894886 | SP |
| 12 | 3.1424 | 14.9852169766 | 20.97 | 26.33 | 20.4 | 33274 | 23.91851287 | SP |
| 26 | 3.1924 | 15.2600382409 | 20.92 | 26.33 | 20.4 | 21237 | 23.16231234 | SP |
| 52 | 3.3024 | 15.8692936088 | 20.81 | 26.33 | 19.95 | 16660 | 22.4967801 | SP |
| 156 | 4.4076 | 22.3681539523 | 19.7048 | 26.33 | 15.9 | 19575 | 20.24767397 | SP |
| 260 | 6.1024 | 33.8833981122 | 18.01 | 26.33 | 13.69 | 20214 | 20.09915938 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 24.1124 | -0.01 | -0.03 | 24.1 | 24.25 | 23.97 | 11661 |
| 1741645800 | 24.12 | -0.27 | -1.10 | 24.17 | 24.17 | 23.8754 | 34264 |
| 1741390200 | 24.3894 | 0.13 | 0.53 | 24.3 | 24.44 | 24.3 | 10996 |
| 1741303800 | 24.26 | -2.07 | -7.86 | 24.3 | 24.44 | 24.13 | 44736 |
| 1741217400 | 26.33 | 2.97 | 12.71 | 23.9 | 26.33 | 23.83 | 668291 |
| 1741131000 | 23.36 | -0.02 | -0.10 | 23.37 | 23.55 | 23.16 | 80572 |
| 1741044600 | 23.3844 | -0.06 | -0.24 | 23.71 | 23.81 | 23.3844 | 10814 |
| 1740785400 | 23.44 | -0.1 | -0.40 | 23.45 | 23.57 | 23.2301 | 54614 |
| 1740699000 | 23.535 | -0.13 | -0.53 | 23.65 | 23.65 | 23.4811 | 106339 |
| 1740612600 | 23.66 | 0.27 | 1.15 | 23.59 | 23.72 | 23.535 | 207996 |
| 1740526200 | 23.39 | 0.12 | 0.52 | 23.49 | 23.54 | 23.31 | 6945 |
| 1740439800 | 23.2685 | 0.04 | 0.17 | 23.41 | 23.41 | 23.23 | 9929 |
| 1740180600 | 23.23 | -0.1 | -0.43 | 23.4 | 23.4 | 23.23 | 664 |
| 1740094200 | 23.33 | 0.18 | 0.78 | 23.32 | 23.4 | 23.24 | 4119 |
| 1740007800 | 23.15 | -0.11 | -0.47 | 23.19 | 23.2197 | 23.062 | 8914 |
| 1739921400 | 23.2602 | 0.09 | 0.41 | 23.26 | 23.34 | 23.2006 | 4189 |
| 1739575800 | 23.1655 | 0.21 | 0.90 | 23.14 | 23.29 | 23.105 | 7092 |
| 1739489400 | 22.9593 | 0.08 | 0.35 | 22.82 | 22.9766 | 22.79 | 3374 |
| 1739403000 | 22.8796 | 0.28 | 1.24 | 22.7 | 22.97 | 22.7 | 47680 |
| 1739316600 | 22.5994 | 0.09 | 0.40 | 22.5 | 22.605 | 22.5 | 3803 |
| 1739230200 | 22.51 | 0.21 | 0.94 | 22.49 | 22.51 | 22.46 | 7611 |
| 1738971000 | 22.3 | -0.1 | -0.45 | 22.52 | 22.56 | 22.3 | 11571 |
| 1738884600 | 22.4 | 0.24 | 1.06 | 22.38 | 22.4 | 22.3109 | 3847 |
| 1738798200 | 22.1648 | 0.03 | 0.11 | 22.15 | 22.18 | 22.06 | 5842 |
| 1738711800 | 22.1394 | 0.26 | 1.19 | 22 | 22.2 | 22 | 1150 |
| 1738625400 | 21.88 | -0.2 | -0.88 | 21.71 | 22 | 21.71 | 2829 |
| 1738366200 | 22.0751 | -0.22 | -1.01 | 22.3 | 22.3 | 22.07 | 6348 |
| 1738279800 | 22.3 | 0.31 | 1.41 | 21.99 | 22.32 | 21.99 | 3962 |
| 1738193400 | 21.99 | 0.01 | 0.07 | 22 | 22.01 | 21.93 | 13392 |
| 1738107000 | 21.975 | 0.05 | 0.25 | 21.98 | 21.98 | 21.88 | 5512 |
| 1738020600 | 21.92 | 0.01 | 0.03 | 21.97 | 21.97 | 21.86 | 2858 |
| 1737761400 | 21.9142 | 0.36 | 1.67 | 21.95 | 21.95 | 21.88 | 657 |
| 1737675000 | 21.5538 | 0 | 0.00 | 21.5538 | 21.5538 | 21.5538 | 0 |
| 1737588600 | 21.5538 | -0.09 | -0.41 | 21.66 | 21.66 | 21.5538 | 2911 |
| 1737502200 | 21.6429 | 0.43 | 2.02 | 21.52 | 21.6429 | 21.3905 | 6905 |
| 1737156600 | 21.2153 | 0.25 | 1.17 | 21.11 | 21.3898 | 21.08 | 4220 |
| 1737070200 | 20.97 | -0.15 | -0.71 | 21.055 | 21.055 | 20.96 | 6685 |
| 1736983800 | 21.12 | 0.27 | 1.30 | 21.07 | 21.14 | 20.9 | 6699 |
| 1736897400 | 20.8486 | 0.18 | 0.86 | 21.14 | 21.14 | 20.77 | 14481 |
| 1736811000 | 20.6712 | 0.01 | 0.05 | 20.56 | 20.73 | 20.56 | 73286 |
| 1736551800 | 20.66 | -0.24 | -1.13 | 20.67 | 20.692 | 20.64 | 7462 |
| 1736379000 | 20.8952 | -0.08 | -0.38 | 20.8 | 20.91 | 20.8 | 27838 |
| 1736292600 | 20.975 | -0.09 | -0.40 | 21.14 | 21.14 | 20.95 | 2604 |
| 1736206200 | 21.06 | 0.2 | 0.96 | 21.02 | 21.15 | 21.02 | 2650 |
| 1735947000 | 20.8597 | 0.18 | 0.87 | 20.84 | 20.9011 | 20.75 | 9686 |
| 1735860600 | 20.6804 | -0.18 | -0.86 | 20.73 | 20.83 | 20.645 | 6172 |
| 1735687800 | 20.86 | -0.05 | -0.24 | 20.69 | 20.86 | 20.69 | 13177 |
| 1735601400 | 20.9102 | 0.03 | 0.17 | 20.87 | 20.9102 | 20.77 | 24088 |
| 1735342200 | 20.8753 | -0.03 | -0.15 | 20.87 | 20.9589 | 20.82 | 12732 |
| 1735255800 | 20.9066 | 0.01 | 0.03 | 20.68 | 21.1 | 20.68 | 30160 |
| 1735077840 | 20.8997 | 0.16 | 0.76 | 20.79 | 20.9399 | 20.77 | 30172 |
| 1734996600 | 20.7426 | 0.02 | 0.08 | 20.75 | 20.75 | 20.6546 | 2199 |
| 1734737400 | 20.7259 | 0.1 | 0.50 | 20.65 | 20.81 | 20.63 | 4604 |
| 1734651000 | 20.6224 | 0.14 | 0.70 | 20.49 | 20.6878 | 20.49 | 9009 |
| 1734564600 | 20.4781 | -0.49 | -2.35 | 20.94 | 20.95 | 20.4 | 7910 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
