Cambria Global Asset Allo... (GAA)
CBOE: GAA
· Real-Time Price · USD
31.62
-0.11 (-0.35%)
At close: Sep 29, 2025, 3:31 PM
GAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 31.73 | 31.80 | 31.61 | 31.67 | n/a | -0.19% | 10,153 |
| Sep 26, 2025 | 31.78 | 31.79 | 31.62 | 31.73 | 31.73 | -0.87% | 9,924 |
| Sep 25, 2025 | 32.36 | 32.36 | 31.93 | 32.01 | 32.01 | 0.22% | 29,100 |
| Sep 24, 2025 | 31.68 | 31.97 | 31.68 | 31.94 | 31.94 | -0.37% | 6,700 |
| Sep 23, 2025 | 31.91 | 32.28 | 31.91 | 32.06 | 32.06 | 0.09% | 14,735 |
| Sep 22, 2025 | 32.05 | 32.05 | 31.98 | 32.03 | 31.73 | -0.09% | 1,102 |
| Sep 19, 2025 | 31.96 | 32.11 | 31.96 | 32.06 | 31.77 | -0.12% | 3,648 |
| Sep 18, 2025 | 32.35 | 32.35 | 31.97 | 32.10 | 31.81 | 0.31% | 3,147 |
| Sep 17, 2025 | 32.21 | 32.21 | 31.97 | 32.00 | 31.70 | 0.09% | 1,232 |
| Sep 16, 2025 | 31.80 | 32.12 | 31.75 | 31.97 | 31.68 | 0.09% | 15,931 |
| Sep 15, 2025 | 32.13 | 32.13 | 31.90 | 31.94 | 31.65 | -0.03% | 3,500 |
| Sep 12, 2025 | 32.00 | 32.00 | 31.87 | 31.95 | 31.66 | 0.06% | 7,900 |
| Sep 11, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.64 | 0.38% | 128 |
| Sep 10, 2025 | 31.83 | 31.87 | 31.72 | 31.81 | 31.52 | 0.16% | 2,300 |
| Sep 9, 2025 | 31.75 | 31.80 | 31.60 | 31.76 | 31.47 | -0.03% | 7,441 |
| Sep 8, 2025 | 32.00 | 32.00 | 31.65 | 31.77 | 31.48 | 0.57% | 1,700 |
| Sep 5, 2025 | 31.65 | 31.66 | 31.56 | 31.59 | 31.30 | 0.32% | 2,300 |
| Sep 4, 2025 | 31.30 | 31.49 | 31.30 | 31.49 | 31.21 | 0.35% | 609 |
| Sep 3, 2025 | 31.39 | 31.44 | 31.36 | 31.38 | 31.09 | -0.03% | 2,800 |
| Sep 2, 2025 | 31.33 | 31.39 | 31.33 | 31.39 | 31.11 | -0.44% | 1,200 |