Get the Stockscreener App
28.21
0.42%
-0.118
Cambria Global Asset Allocation ETF Stock (GAA) Price History
The historical daily chart and data for Cambria Global Asset Allocation ETF stock (GAA), show that the latest closing stock price as of January 10, 2025, is $28.21.
- Cambria Global Asset Allocation ETF all-time high stock price is $34.12, occurred on May 11, 2021.
- The lowest Cambria Global Asset Allocation ETF stock price recorded was $20.63 on March 19, 2020. Since then, Cambria Global Asset Allocation ETF's stock price has risen over 36.74% to $28.21 now.
- The 52-week high stock price for GAA is $30.10, representing a 6.70% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for GAA is $26.90, indicating a -4.64% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Cambria Global Asset Allocation ETF (GAA) stock in the beginning of 2024 was $31.07. The stock closed the year at $26.95, a loss of over -13.26% for the year.
The table below shows more information about GAA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 10, 2025 | $28.43 | $28.09 | $0.34 | 8,008.0 | -0.42% |
| Jan 08, 2025 | $28.49 | $28.23 | $0.2597 | 28,978.0 | -0.41% |
| Jan 07, 2025 | $28.67 | $28.44 | $0.2252 | 863.0 | -0.91% |
| Jan 06, 2025 | $28.81 | $28.70 | $0.11 | 2,934.0 | +0.31% |
| Jan 03, 2025 | $28.67 | $28.50 | $0.17 | 3,961.0 | +0.11% |
| Jan 02, 2025 | $28.64 | $28.33 | $0.31 | 13,353.0 | -0.14% |
| Dec 31, 2024 | $28.68 | $28.47 | $0.2146 | 10,290.0 | +0.41% |
| Dec 30, 2024 | $28.84 | $28.27 | $0.565 | 27,673.0 | +0.19% |
| Dec 27, 2024 | $28.54 | $28.46 | $0.0838 | 353.0 | -0.47% |
| Dec 26, 2024 | $28.59 | $28.51 | $0.0807 | 1,453.0 | +0.14% |
| Dec 24, 2024 | $28.55 | $28.50 | $0.051 | 450.0 | +0.36% |
| Dec 23, 2024 | $28.52 | $28.31 | $0.215 | 4,728.0 | -0.78% |
| Dec 20, 2024 | $28.69 | $28.41 | $0.28 | 1,499.0 | +0.87% |
| Dec 19, 2024 | $28.57 | $28.40 | $0.165 | 9,862.0 | -0.21% |
| Dec 18, 2024 | $29.06 | $28.49 | $0.5753 | 5,103.0 | -1.71% |
| Dec 17, 2024 | $29.02 | $28.93 | $0.0923 | 5,640.0 | -0.16% |
| Dec 16, 2024 | $29.12 | $29.02 | $0.0999 | 3,867.0 | -0.05% |
| Dec 13, 2024 | $29.20 | $29.04 | $0.1626 | 1,684.0 | -0.46% |
| Dec 12, 2024 | $29.23 | $29.15 | $0.075 | 7,342.0 | -0.41% |
| Dec 11, 2024 | $29.43 | $29.30 | $0.135 | 1,739.0 | -0.21% |
Cambria Global Asset Allocation ETF Stock (GAA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cambria Global Asset Allocation ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cambria Global Asset Allocation ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cambria Global Asset Allocation ETF Stock (GAA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $28.81 | $28.09 | $0.72 | 58,097.0 | -1.45% |
Cambria Global Asset Allocation ETF Stock (GAA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.51 | $28.27 | $1.24 | 92,233.0 | -2.84% |
| Nov, 2024 | $29.60 | $28.73 | $0.8733 | 129,235.0 | +1.75% |
| Oct, 2024 | $29.99 | $28.60 | $1.39 | 317,712.0 | -2.91% |
| Sep, 2024 | $30.10 | $28.65 | $1.45 | 155,821.0 | +1.18% |
| Aug, 2024 | $29.55 | $28.11 | $1.44 | 81,032.0 | +0.93% |
| Jul, 2024 | $29.30 | $28.18 | $1.12 | 103,070.0 | +2.16% |
| Jun, 2024 | $29.82 | $28.14 | $1.68 | 154,447.0 | -1.46% |
| May, 2024 | $29.20 | $28.21 | $0.99 | 86,681.0 | +1.60% |
| Apr, 2024 | $29.16 | $28.02 | $1.14 | 195,506.0 | -1.72% |
| Mar, 2024 | $29.07 | $28.06 | $1.01 | 91,172.0 | +2.94% |
| Feb, 2024 | $28.41 | $27.50 | $0.9099 | 121,387.0 | +0.93% |
| Jan, 2024 | $28.20 | $26.90 | $1.30 | 183,556.0 | -0.10% |
Cambria Global Asset Allocation ETF Stock (GAA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.54 | $26.79 | $1.75 | 105,630.0 | +3.29% |
| Nov, 2023 | $27.18 | $25.83 | $1.35 | 186,173.0 | +4.65% |
| Oct, 2023 | $26.28 | $25.41 | $0.87 | 96,398.0 | -1.89% |
| Sep, 2023 | $27.14 | $26.22 | $0.9202 | 65,399.0 | -1.95% |
| Aug, 2023 | $27.54 | $26.28 | $1.26 | 110,294.0 | -3.00% |
| Jul, 2023 | $28.11 | $26.14 | $1.97 | 178,902.0 | +2.11% |
| Jun, 2023 | $27.21 | $26.28 | $0.9301 | 189,125.0 | +3.46% |
| May, 2023 | $26.93 | $25.93 | $1.00 | 175,832.0 | -2.88% |
| Apr, 2023 | $27.50 | $26.55 | $0.9476 | 124,102.0 | +0.45% |
| Mar, 2023 | $27.83 | $26.10 | $1.73 | 132,247.0 | -1.53% |
| Feb, 2023 | $28.47 | $26.84 | $1.63 | 112,945.0 | -2.93% |
| Jan, 2023 | $29.24 | $26.66 | $2.58 | 247,322.0 | +4.12% |
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):