Cambria Global Value ETF (GVAL)
21.58
+0.11
(+0.49%)
USD |
BATS |
Nov 04, 16:00
GVAL Price: 21.58 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 21.70 | 21.84 | 21.58 | 21.58 | 1609.00 |
| Nov 01, 2024 | 21.62 | 21.62 | 21.47 | 21.47 | 1095.00 |
| Oct 31, 2024 | 21.44 | 21.46 | 21.26 | 21.40 | 15571.00 |
| Oct 30, 2024 | 21.52 | 21.59 | 21.50 | 21.58 | 4284.00 |
| Oct 29, 2024 | 21.73 | 21.73 | 21.60 | 21.61 | 21302.00 |
| Oct 28, 2024 | 21.71 | 21.89 | 21.71 | 21.86 | 7540.00 |
| Oct 25, 2024 | 21.80 | 21.82 | 21.75 | 21.81 | 26504.00 |
| Oct 24, 2024 | 21.59 | 21.82 | 21.59 | 21.77 | 47943.00 |
| Oct 23, 2024 | 21.69 | 21.73 | 21.53 | 21.59 | 9057.00 |
| Oct 22, 2024 | 22.19 | 22.19 | 21.31 | 21.76 | 21702.00 |
| Oct 21, 2024 | 21.78 | 21.82 | 21.69 | 21.71 | 5572.00 |
| Oct 18, 2024 | 21.83 | 21.94 | 21.70 | 21.93 | 2906.00 |
| Oct 17, 2024 | 21.68 | 21.70 | 21.60 | 21.65 | 3746.00 |
| Oct 16, 2024 | 21.80 | 21.93 | 21.80 | 21.93 | 4258.00 |
| Oct 15, 2024 | 21.60 | 21.80 | 21.53 | 21.64 | 3360.00 |
| Oct 14, 2024 | 21.96 | 22.02 | 21.86 | 21.98 | 13060.00 |
| Oct 11, 2024 | 22.02 | 22.03 | 21.87 | 21.95 | 6124.00 |
| Oct 10, 2024 | 21.87 | 21.95 | 21.80 | 21.86 | 5108.00 |
| Oct 09, 2024 | 21.79 | 21.92 | 21.75 | 21.79 | 9289.00 |
| Oct 08, 2024 | 22.08 | 22.10 | 21.88 | 22.10 | 4737.00 |
| Oct 07, 2024 | 22.61 | 22.61 | 22.00 | 22.55 | 4709.00 |
| Oct 04, 2024 | 22.27 | 22.35 | 22.24 | 22.35 | 2427.00 |
| Oct 03, 2024 | 22.30 | 22.30 | 22.26 | 22.28 | 1523.00 |
| Oct 02, 2024 | 22.44 | 22.45 | 22.40 | 22.45 | 4842.00 |
| Oct 01, 2024 | 22.38 | 22.38 | 22.17 | 22.29 | 11217.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.02
Minimum
Mar 18 2020
24.54
Maximum
Nov 09 2021
20.66
Average
20.83
Median