Get the Stockscreener App
21.82
1.13%
0.2435
After Hours:
21.82
0.0004
+0.00%
Cambria Global Value ETF Stock (GVAL) Price History
The historical daily chart and data for Cambria Global Value ETF stock (GVAL), show that the latest closing stock price as of November 05, 2024, is $21.82.
- Cambria Global Value ETF all-time high stock price is $28.50, occurred on January 25, 2018.
- The lowest Cambria Global Value ETF stock price recorded was $13.69 on March 18, 2020. Since then, Cambria Global Value ETF's stock price has risen over 59.38% to $21.82 now.
- The 52-week high stock price for GVAL is $23.40, representing a 7.24% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for GVAL is $19.50, indicating a -10.63% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Cambria Global Value ETF (GVAL) stock in the beginning of 2023 was $23.18. The stock closed the year at $20.04, a loss of over -13.55% for the year.
The table below shows more information about GVAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $22.00 | $21.76 | $0.24 | 1,824.0 | +1.13% |
| Nov 04, 2024 | $21.84 | $21.58 | $0.2638 | 1,609.0 | +0.49% |
| Nov 01, 2024 | $21.62 | $21.47 | $0.1482 | 1,094.0 | +0.32% |
| Oct 31, 2024 | $21.46 | $21.26 | $0.2044 | 15,571.0 | -0.83% |
| Oct 30, 2024 | $21.59 | $21.50 | $0.088 | 4,284.0 | -0.14% |
| Oct 29, 2024 | $21.73 | $21.60 | $0.1287 | 21,302.0 | -1.14% |
| Oct 28, 2024 | $21.89 | $21.71 | $0.1799 | 7,540.0 | +0.24% |
| Oct 25, 2024 | $21.82 | $21.75 | $0.065 | 26,504.0 | +0.18% |
| Oct 24, 2024 | $21.82 | $21.59 | $0.23 | 47,943.0 | +0.85% |
| Oct 23, 2024 | $21.73 | $21.53 | $0.1962 | 9,057.0 | -0.83% |
| Oct 22, 2024 | $22.19 | $21.31 | $0.88 | 21,702.0 | +0.25% |
| Oct 21, 2024 | $21.82 | $21.69 | $0.1299 | 5,572.0 | -1.01% |
| Oct 18, 2024 | $21.94 | $21.70 | $0.24 | 2,906.0 | +1.30% |
| Oct 17, 2024 | $21.70 | $21.60 | $0.0993 | 3,746.0 | -1.28% |
| Oct 16, 2024 | $21.93 | $21.80 | $0.1279 | 4,258.0 | +1.36% |
| Oct 15, 2024 | $21.80 | $21.53 | $0.2693 | 3,360.0 | -1.54% |
| Oct 14, 2024 | $22.02 | $21.86 | $0.1625 | 13,060.0 | +0.09% |
| Oct 11, 2024 | $22.03 | $21.87 | $0.1599 | 6,124.0 | +0.45% |
| Oct 10, 2024 | $21.95 | $21.80 | $0.1445 | 5,108.0 | +0.29% |
| Oct 09, 2024 | $21.92 | $21.75 | $0.1699 | 9,289.0 | -1.38% |
| Oct 08, 2024 | $22.10 | $21.88 | $0.2173 | 4,737.0 | -2.01% |
Cambria Global Value ETF Stock (GVAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cambria Global Value ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GVAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cambria Global Value ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cambria Global Value ETF Stock (GVAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.00 | $21.47 | $0.5297 | 6,351.0 | +1.95% |
| Oct, 2024 | $22.61 | $21.26 | $1.35 | 236,741.0 | -4.82% |
| Sep, 2024 | $22.64 | $20.63 | $2.01 | 161,321.0 | +4.39% |
| Aug, 2024 | $21.85 | $19.95 | $1.90 | 183,064.0 | +2.21% |
| Jul, 2024 | $21.85 | $20.76 | $1.09 | 131,327.0 | +0.59% |
| Jun, 2024 | $22.67 | $20.64 | $2.03 | 148,145.0 | -6.99% |
| May, 2024 | $23.40 | $21.39 | $2.01 | 232,586.0 | +4.37% |
| Apr, 2024 | $21.98 | $20.60 | $1.38 | 742,830.0 | +0.85% |
| Mar, 2024 | $21.42 | $20.61 | $0.81 | 106,793.0 | +3.45% |
| Feb, 2024 | $20.98 | $20.17 | $0.8075 | 177,749.0 | +0.68% |
| Jan, 2024 | $21.28 | $20.23 | $1.05 | 140,596.0 | -3.52% |
Cambria Global Value ETF Stock (GVAL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.58 | $20.43 | $1.15 | 180,597.0 | +2.91% |
| Nov, 2023 | $21.00 | $19.06 | $1.94 | 872,294.0 | +8.24% |
| Oct, 2023 | $19.48 | $18.53 | $0.945 | 1,549,814.0 | -0.48% |
| Sep, 2023 | $20.27 | $18.90 | $1.37 | 289,920.0 | -4.62% |
| Aug, 2023 | $21.17 | $19.70 | $1.47 | 274,756.0 | -5.58% |
| Jul, 2023 | $21.39 | $19.52 | $1.87 | 198,801.0 | +6.01% |
| Jun, 2023 | $21.01 | $19.58 | $1.43 | 216,172.0 | +2.26% |
| May, 2023 | $20.92 | $19.55 | $1.37 | 159,491.0 | -4.81% |
| Apr, 2023 | $21.20 | $20.30 | $0.8999 | 241,230.0 | +1.82% |
| Mar, 2023 | $21.10 | $19.17 | $1.93 | 1,052,316.0 | -1.17% |
| Feb, 2023 | $21.00 | $20.11 | $0.8882 | 394,816.0 | -1.63% |
| Jan, 2023 | $21.10 | $19.58 | $1.52 | 298,044.0 | +4.19% |
Cambria Global Value ETF Stock (GVAL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.10 | $19.12 | $0.9814 | 979,189.0 | +2.14% |
| Nov, 2022 | $19.62 | $17.09 | $2.53 | 171,760.0 | +11.85% |
| Oct, 2022 | $17.61 | $16.23 | $1.38 | 333,280.0 | +9.43% |
| Sep, 2022 | $19.40 | $15.90 | $3.50 | 1,172,270.0 | -11.29% |
| Aug, 2022 | $18.89 | $17.75 | $1.14 | 380,162.0 | +0.00% |
| Jul, 2022 | $18.07 | $16.42 | $1.65 | 376,413.0 | +0.17% |
| Jun, 2022 | $21.25 | $17.91 | $3.34 | 260,068.0 | -14.46% |
| May, 2022 | $21.16 | $19.03 | $2.13 | 347,902.0 | +3.80% |
| Apr, 2022 | $21.81 | $20.28 | $1.53 | 263,352.0 | -4.24% |
| Mar, 2022 | $21.55 | $18.70 | $2.85 | 505,134.0 | +0.52% |
| Feb, 2022 | $24.44 | $20.13 | $4.31 | 599,150.0 | -9.24% |
| Jan, 2022 | $24.14 | $22.22 | $1.92 | 269,080.0 | +1.22% |
1.06%
Cap:
|
Volume (24h):