Home > Quotes > GTAA > Historical Prices

Cambria Global Tactical Historical Stock Prices

(ETF)
GTAA 
$24.03
*  
0.3238
  negative  
1.33%
Get GTAA Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
View:    GTAA Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  24.28  24.31  24.03  24.03 4,402
06/19/2013 24.31 24.31 24.03 24.03 4,402
06/18/2013 24.3 24.3596 24.29 24.3538 3,752
06/17/2013 24.32 24.3325 24.21 24.2401 6,783
06/14/2013 24.18 24.1999 24.171 24.1999 6,585
06/13/2013 24 24.17 24 24.17 4,747
06/12/2013 24.0704 24.0704 23.91 23.91 18,660
06/11/2013 24.01 24.12 24.01 24.02 21,901
06/10/2013 24.39 24.43 24.35 24.36 6,775
06/07/2013 24.396 24.494 24.36 24.48 49,403
06/06/2013 24.21 24.27 24.2 24.27 16,918
06/05/2013 24.34 24.428 24.25 24.27 10,618
06/04/2013 24.592 24.592 24.4899 24.518 1,248
06/03/2013 24.42 24.58 24.42 24.571 11,866
05/31/2013 24.73 24.7633 24.621 24.621 17,603
05/30/2013 24.948 24.9999 24.948 24.9999 1,222
05/29/2013 25.01 25.04 24.8999 24.908 1,973
05/28/2013 25.28 25.4499 25.16 25.1714 8,733
05/24/2013 25.32 25.32 25.15 25.219 3,232
05/23/2013 25.22 25.37 25.13 25.3444 20,241
05/22/2013 25.84 25.95 25.484 25.491 18,374
05/21/2013 25.8 25.84 25.72 25.84 2,808
05/20/2013 25.86 25.869 25.8 25.85 13,070
05/17/2013 25.79 25.85 25.77 25.85 2,176
05/16/2013 25.61 25.77 25.61 25.7 5,129
05/15/2013 25.7 25.7591 25.67 25.744 22,823
05/14/2013 25.69 25.7 25.67 25.7 5,732
05/13/2013 25.5894 25.6199 25.5894 25.6006 1,753
05/10/2013 25.67 25.6999 25.64 25.68 5,608
05/09/2013 25.9 25.9 25.714 25.7248 6,822
05/08/2013 25.78 25.84 25.78 25.84 1,307
05/07/2013 25.71 25.75 25.6901 25.75 3,377
05/06/2013 25.6301 25.7 25.6301 25.674 4,933
05/03/2013 25.65 25.7001 25.65 25.68 6,333
05/02/2013 25.45 25.571 25.45 25.57 23,235
05/01/2013 25.55 25.5901 25.47 25.5 26,179
04/30/2013 25.4752 25.58 25.4752 25.55 10,139
04/29/2013 25.34 25.54 25.34 25.46 13,750
04/26/2013 25.3446 25.3446 25.3446 25.3446 100
04/25/2013 25.34 25.42 25.34 25.341 3,429
04/24/2013 25.33 25.336 25.28 25.336 4,612
04/23/2013 25.09 25.28 25.09 25.26 5,257
04/22/2013 24.97 25.15 24.97 25.1281 3,832
04/19/2013 24.82 25.05 24.82 25.024 8,701
04/18/2013 25.08 25.08 24.8791 24.88 16,837
04/17/2013 24.91 24.99 24.82 24.8824 7,192
04/16/2013 25.04 25.15 25.04 25.14 10,595
04/15/2013 25.17 25.17 24.88 24.88 5,089
04/12/2013 25.22 25.39 25.22 25.32 10,733
04/11/2013 25.34 25.39 25.34 25.39 5,545
04/10/2013 25.16 25.264 25.16 25.24 39,404
04/09/2013 25 25.1085 24.9616 25.06 5,061
04/08/2013 24.79 24.9387 24.79 24.9387 6,975
04/05/2013 24.79 24.8499 24.67 24.84 5,471
04/04/2013 24.809 24.8539 24.79 24.84 4,168
04/03/2013 24.8 24.9 24.701 24.72 2,640
04/02/2013 24.73 24.99 24.73 24.87 82,494
04/01/2013 24.75 24.85 24.74 24.76 9,040
03/28/2013 24.7 24.916 24.7 24.916 10,188
03/27/2013 24.75 24.84 24.75 24.84 930
03/26/2013 24.65 24.82 24.65 24.82 3,219
03/25/2013 24.94 24.94 24.65 24.7569 24,266
03/22/2013 24.71 24.829 24.71 24.82 6,825
03/21/2013 24.72 24.84 24.71 24.71 5,976
03/20/2013 24.73 24.869 24.73 24.85 6,284
03/19/2013 24.98 24.98 24.65 24.6608 18,019
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.