Cambria Global Asset Allocation Fund (NY: GAA )

31.58 USD -0.03 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 32.00 32.00 31.58 31.58 760 -0.03(-0.08%)
Jul 22, 2021 31.50 31.66 31.48 31.61 9,098 -0.04(-0.11%)
Jul 21, 2021 31.55 31.73 31.55 31.64 8,753 +0.16(+0.51%)
Jul 20, 2021 31.33 31.59 31.19 31.48 13,856 +0.32(+1.03%)
Jul 19, 2021 31.39 31.39 31.00 31.16 3,352 -0.37(-1.18%)
Jul 16, 2021 31.69 31.70 31.53 31.53 3,080 -0.13(-0.41%)
Jul 15, 2021 31.56 31.74 31.56 31.66 666 -0.05(-0.16%)
Jul 14, 2021 31.96 31.98 31.64 31.71 7,940 -0.23(-0.72%)
Jul 13, 2021 31.90 32.13 31.90 31.94 8,811 +0.03(+0.10%)
Jul 12, 2021 31.86 31.91 31.85 31.91 2,563 +0.09(+0.29%)
Jul 09, 2021 31.88 32.00 31.74 31.82 6,952 +0.26(+0.81%)
Jul 08, 2021 31.67 31.67 31.52 31.56 3,130 -0.10(-0.32%)
Jul 07, 2021 31.99 32.00 31.66 31.66 9,499 -0.17(-0.53%)
Jul 06, 2021 31.84 31.87 31.56 31.83 6,071 -0.24(-0.75%)
Jul 02, 2021 31.97 32.07 31.97 32.07 811 +0.04(+0.12%)
Jul 01, 2021 31.69 32.03 31.69 32.03 4,193 +0.09(+0.27%)
Jun 30, 2021 31.92 31.95 31.85 31.95 1,541 +0.10(+0.30%)
Jun 29, 2021 32.01 32.01 31.80 31.85 6,956 -0.06(-0.19%)
Jun 28, 2021 31.92 31.94 31.86 31.91 1,650 -0.10(-0.33%)
Jun 25, 2021 32.10 32.10 31.96 32.02 4,971 -0.13(-0.42%)
Jun 24, 2021 32.12 32.16 32.03 32.15 3,922 +0.03(+0.09%)
Jun 23, 2021 32.05 32.31 32.02 32.12 16,524 +0.14(+0.44%)
Jun 22, 2021 31.78 32.04 31.73 31.98 3,304 -0.01(-0.02%)
Jun 21, 2021 31.99 32.00 31.75 31.99 3,925 +0.33(+1.03%)
Jun 18, 2021 31.67 31.73 31.62 31.66 3,144 -0.24(-0.76%)
Jun 17, 2021 32.10 32.10 31.84 31.90 1,585 -0.33(-1.01%)
Jun 16, 2021 32.37 32.37 32.08 32.23 2,093 -0.15(-0.47%)
Jun 15, 2021 32.38 32.45 32.29 32.38 1,497 -0.18(-0.56%)
Jun 14, 2021 32.59 32.62 32.48 32.56 5,093 -0.05(-0.17%)
Jun 11, 2021 33.06 33.06 32.49 32.62 3,236 -0.13(-0.38%)
Jun 10, 2021 32.61 32.83 32.57 32.74 3,191 +0.22(+0.67%)
Jun 09, 2021 32.86 32.86 32.51 32.53 957 -0.08(-0.26%)
Jun 08, 2021 32.47 32.69 32.47 32.61 384 +0.10(+0.32%)
Jun 07, 2021 32.56 32.56 32.46 32.51 1,654 +0.02(+0.05%)
Jun 04, 2021 32.28 32.49 32.28 32.49 4,911 +0.14(+0.42%)
Jun 03, 2021 32.32 32.59 32.26 32.35 7,787 -0.12(-0.36%)
Jun 02, 2021 32.42 32.47 32.34 32.47 2,525 +0.16(+0.48%)
Jun 01, 2021 32.20 32.41 32.20 32.31 5,107 +0.01(+0.04%)
May 28, 2021 32.02 32.32 32.02 32.30 3,310 +0.24(+0.74%)
May 27, 2021 32.02 32.07 31.96 32.07 4,300 +0.21(+0.66%)
May 26, 2021 31.93 31.93 31.86 31.86 477 +0.02(+0.07%)
May 25, 2021 31.73 31.83 31.72 31.83 1,888 +0.07(+0.23%)
May 24, 2021 31.92 31.92 31.61 31.76 1,806 +0.19(+0.59%)
May 21, 2021 31.57 31.58 31.57 31.58 449 +0.01(+0.02%)
May 20, 2021 31.55 31.57 31.44 31.57 4,886 +0.04(+0.12%)
May 19, 2021 31.33 31.61 31.19 31.53 6,999 -0.18(-0.56%)
May 18, 2021 31.86 31.86 31.69 31.71 11,425 +0.00(+0.01%)
May 17, 2021 31.68 31.71 31.49 31.70 3,468 -0.01(-0.02%)
May 14, 2021 31.30 31.71 31.28 31.71 3,214 +0.43(+1.38%)
May 13, 2021 33.44 33.44 31.28 31.28 1,399 -0.25(-0.80%)
May 12, 2021 31.63 31.63 31.37 31.53 5,745 -0.46(-1.45%)
May 11, 2021 31.52 34.12 31.52 31.99 2,897 +0.10(+0.32%)
May 10, 2021 32.04 32.04 31.89 31.89 2,758 -0.19(-0.60%)
May 07, 2021 31.64 32.13 31.64 32.08 2,608 +0.41(+1.31%)
May 06, 2021 31.60 31.75 31.60 31.67 1,299 +0.01(+0.02%)
May 05, 2021 31.78 31.78 31.63 31.66 2,320 +0.10(+0.32%)
May 04, 2021 31.70 31.70 31.53 31.56 1,880 -0.26(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.