Cambria Global Value (GVAL)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 0.396825396825 | 21.42 | 21.8513 | 21.2109 | 5274 | 21.59614271 | SP |
| 4 | -0.345 | -1.57894736842 | 21.85 | 21.94 | 20.68 | 5427 | 21.24114442 | SP |
| 12 | 0.095 | 0.443717888837 | 21.41 | 23.3999 | 20.68 | 8965 | 22.07029064 | SP |
| 26 | 1.245 | 6.14511352419 | 20.26 | 23.3999 | 20.1725 | 12420 | 21.30850583 | SP |
| 52 | 0.855 | 4.14043583535 | 20.65 | 23.3999 | 18.53 | 19220 | 20.13743693 | SP |
| 156 | -0.735 | -3.30485611511 | 22.24 | 24.75 | 15.9 | 20061 | 20.31405395 | SP |
| 260 | -2.345 | -9.8322851153 | 23.85 | 24.75 | 13.69 | 21904 | 20.21057636 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 21.505 | -0.01 | -0.05 | 21.48 | 21.505 | 21.38 | 4553 |
| 1721082600 | 21.5149 | -0.3 | -1.38 | 21.69 | 21.73 | 21.4907 | 7075 |
| 1720823400 | 21.815 | 0.28 | 1.28 | 21.82 | 21.8513 | 21.72 | 8123 |
| 1720737000 | 21.5384 | 0.13 | 0.62 | 21.69 | 21.69 | 21.5384 | 3558 |
| 1720650600 | 21.4057 | 0.1 | 0.48 | 21.42 | 21.42 | 21.2109 | 3059 |
| 1720564200 | 21.3044 | 0.06 | 0.29 | 21.27 | 21.3044 | 21.22 | 1092 |
| 1720477800 | 21.243 | -0.07 | -0.31 | 21.31 | 21.32 | 21.243 | 9681 |
| 1720218600 | 21.31 | 0.02 | 0.07 | 21.22 | 21.4235 | 21.22 | 1896 |
| 1720040640 | 21.2943 | 0.3 | 1.44 | 21.14 | 21.4 | 21.14 | 2979 |
| 1719959400 | 20.9913 | 0.01 | 0.03 | 20.86 | 21.12 | 20.86 | 7115 |
| 1719873000 | 20.9855 | 0.22 | 1.04 | 21.02 | 21.34 | 20.97 | 21493 |
| 1719613800 | 20.7699 | 0 | 0.00 | 20.7699 | 20.7699 | 20.7699 | 0 |
| 1719527400 | 20.7699 | -0.1 | -0.50 | 20.84 | 20.84 | 20.7699 | 572 |
| 1719441000 | 20.8744 | -0.06 | -0.27 | 20.88 | 20.95 | 20.8744 | 1482 |
| 1719354600 | 20.93 | -0.09 | -0.44 | 21.06 | 21.06 | 20.815 | 5538 |
| 1719268200 | 21.0222 | 0.27 | 1.29 | 21.12 | 21.16 | 21.0222 | 4426 |
| 1719009000 | 20.7549 | -1.13 | -5.14 | 20.94 | 20.94 | 20.68 | 4535 |
| 1718922600 | 21.88 | 0.04 | 0.18 | 21.85 | 21.94 | 21.7701 | 5081 |
| 1718749800 | 21.84 | 0.1 | 0.44 | 21.71 | 21.86 | 21.6702 | 3950 |
| 1718663400 | 21.7448 | 0.17 | 0.79 | 21.6 | 21.7448 | 21.5088 | 6120 |
| 1718404200 | 21.575 | -0.14 | -0.64 | 21.51 | 21.69 | 21.51 | 2936 |
| 1718317800 | 21.715 | -0.23 | -1.03 | 21.89 | 21.9 | 21.6306 | 14264 |
| 1718231400 | 21.94 | -0.02 | -0.11 | 22.14 | 22.14 | 21.91 | 2979 |
| 1718145000 | 21.9649 | -0.33 | -1.50 | 22.11 | 22.16 | 21.92 | 5238 |
| 1718058600 | 22.2998 | -0.09 | -0.40 | 22.27 | 22.38 | 22.26 | 8669 |
| 1717799400 | 22.3898 | -0.21 | -0.91 | 22.56 | 22.61 | 22.3898 | 8791 |
| 1717713000 | 22.5951 | -0.03 | -0.15 | 22.5 | 22.63 | 22.5 | 21591 |
| 1717626600 | 22.6299 | 0.15 | 0.67 | 22.48 | 22.6299 | 22.48 | 25044 |
| 1717540200 | 22.48 | -0.08 | -0.35 | 22.53 | 22.6699 | 22.35 | 9013 |
| 1717453800 | 22.56 | 0.04 | 0.16 | 22.6 | 22.6 | 22.4 | 4673 |
| 1717194600 | 22.525 | 0.07 | 0.33 | 22.45 | 22.54 | 22.3913 | 1103 |
| 1717108200 | 22.45 | -0.01 | -0.04 | 22.31 | 22.6 | 22.31 | 8844 |
| 1717021800 | 22.46 | -0.42 | -1.84 | 22.61 | 22.61 | 22.45 | 11994 |
| 1716935400 | 22.88 | 0.06 | 0.26 | 22.77 | 22.9501 | 22.77 | 5941 |
| 1716589800 | 22.82 | 0.07 | 0.31 | 22.91 | 22.91 | 22.7401 | 1405 |
| 1716503400 | 22.75 | -0.18 | -0.78 | 23.19 | 23.19 | 22.75 | 1227 |
| 1716417000 | 22.93 | -0.29 | -1.23 | 23.25 | 23.25 | 22.92 | 14266 |
| 1716330600 | 23.215 | -0.09 | -0.36 | 23.32 | 23.3599 | 23.1218 | 3928 |
| 1716244200 | 23.3 | 0.07 | 0.30 | 23.21 | 23.3999 | 23.21 | 11563 |
| 1715985000 | 23.2299 | 0.18 | 0.78 | 23.16 | 23.27 | 23.07 | 7457 |
| 1715898600 | 23.051 | 0.11 | 0.46 | 22.96 | 23.12 | 22.93 | 7507 |
| 1715812200 | 22.945 | 0.15 | 0.64 | 22.86 | 22.95 | 22.75 | 6038 |
| 1715725800 | 22.8 | 0.24 | 1.05 | 22.7 | 22.8 | 22.3768 | 4649 |
| 1715639400 | 22.5625 | 0.2 | 0.91 | 22.6 | 22.75 | 22.11 | 14907 |
| 1715380200 | 22.36 | 0.08 | 0.35 | 22.5 | 22.63 | 22.36 | 17588 |
| 1715293800 | 22.2825 | 0.23 | 1.05 | 22.18 | 22.42 | 22.18 | 5655 |
| 1715207400 | 22.05 | -0.16 | -0.72 | 21.95 | 22.1151 | 21.95 | 5164 |
| 1715121000 | 22.21 | 0.12 | 0.54 | 22.18 | 22.22 | 22.08 | 19376 |
| 1715034600 | 22.0905 | 0.02 | 0.09 | 22.06 | 22.19 | 22 | 66537 |
| 1714775400 | 22.0699 | 0.16 | 0.74 | 22.07 | 22.07 | 21.916 | 4775 |
| 1714689000 | 21.9076 | 0.33 | 1.54 | 21.87 | 22.0399 | 21.72 | 2221 |
| 1714602600 | 21.5747 | -0.01 | -0.03 | 21.5816 | 21.65 | 21.3901 | 10341 |
| 1714516200 | 21.5816 | -0.4 | -1.81 | 21.75 | 21.76 | 21.5551 | 16010 |
| 1714429800 | 21.98 | 0.26 | 1.17 | 21.75 | 21.98 | 21.71 | 6118 |
| 1714170600 | 21.7249 | 0.29 | 1.38 | 21.53 | 21.7696 | 21.45 | 5021 |
| 1714084200 | 21.43 | -0.07 | -0.30 | 21.24 | 21.548 | 21.24 | 14403 |
| 1713997800 | 21.495 | 0.01 | 0.02 | 21.41 | 21.5408 | 21.3201 | 22459 |
| 1713911400 | 21.49 | 0.13 | 0.63 | 21.355 | 21.6 | 20.7301 | 14537 |
| 1713825000 | 21.355 | 0.22 | 1.02 | 21.235 | 21.355 | 21.12 | 1057 |
| 1713565800 | 21.14 | 0.13 | 0.60 | 20.98 | 21.14 | 20.98 | 1003 |
| 1713479400 | 21.0133 | 0.18 | 0.88 | 20.93 | 21.04 | 20.8501 | 505008 |
| 1713393000 | 20.83 | 0.12 | 0.57 | 20.96 | 20.96 | 20.78 | 52208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
