Cambria Global Momentum ETF (GMOM)

GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.46	33.55	33.18	33.18	33.18	0.02%	2,784
Dec 4, 2025	33.23	33.23	33.18	33.18	33.18	-0.04%	529
Dec 3, 2025	33.23	33.29	33.13	33.19	33.19	0.39%	4,593
Dec 2, 2025	33.12	33.12	32.91	33.06	33.06	-0.01%	3,909
Dec 1, 2025	33.33	33.33	33.06	33.06	33.06	-0.26%	2,530
Nov 28, 2025	33.04	33.15	33.04	33.15	33.15	1.06%	433
Nov 26, 2025	32.86	32.86	32.77	32.80	32.80	1.03%	2,200
Nov 25, 2025	32.24	32.48	32.24	32.47	32.47	0.52%	2,643
Nov 24, 2025	32.24	32.30	32.17	32.30	32.30	1.36%	1,712
Nov 21, 2025	31.74	32.00	31.59	31.87	31.87	0.37%	3,331
Nov 20, 2025	32.54	32.54	31.75	31.75	31.75	-1.32%	1,762
Nov 19, 2025	32.48	32.48	32.05	32.17	32.17	-0.27%	5,118
Nov 18, 2025	32.17	32.26	32.13	32.26	32.26	-0.56%	1,422
Nov 17, 2025	32.71	32.71	32.44	32.44	32.44	-0.79%	1,333
Nov 14, 2025	32.76	32.76	32.70	32.70	32.70	-0.27%	2,355
Nov 13, 2025	33.19	33.19	32.79	32.79	32.79	-1.52%	12,312
Nov 12, 2025	33.33	33.33	33.30	33.30	33.30	0.62%	809
Nov 11, 2025	33.04	33.20	33.02	33.09	33.09	0.19%	6,719
Nov 10, 2025	32.95	33.03	32.89	33.03	33.03	1.65%	1,547
Nov 7, 2025	32.31	32.49	32.31	32.49	32.49	0.56%	1,831
Nov 6, 2025	32.47	32.47	32.31	32.31	32.31	-0.22%	5,372
Nov 5, 2025	32.32	32.38	32.16	32.38	32.38	0.90%	4,150
Nov 4, 2025	32.30	32.34	32.09	32.09	32.09	-1.78%	3,091
Nov 3, 2025	32.75	32.84	32.57	32.67	32.67	-0.03%	6,273
Oct 31, 2025	32.80	32.80	32.53	32.68	32.68	-0.31%	3,909
Oct 30, 2025	32.78	33.00	32.78	32.79	32.79	0.07%	1,311
Oct 29, 2025	33.05	33.20	32.73	32.76	32.76	-0.27%	6,754
Oct 28, 2025	32.88	32.90	32.79	32.85	32.85	-0.02%	6,295
Oct 27, 2025	32.88	32.88	32.78	32.86	32.86	-0.09%	1,426
Oct 24, 2025	32.86	32.92	32.68	32.89	32.89	0.54%	9,001
Oct 23, 2025	32.76	32.76	32.71	32.71	32.71	0.84%	943
Oct 22, 2025	32.44	32.44	32.26	32.44	32.44	-0.22%	1,742
Oct 21, 2025	32.59	32.60	32.33	32.51	32.51	-1.73%	13,089
Oct 20, 2025	33.03	33.13	33.03	33.08	33.08	1.13%	4,284
Oct 17, 2025	32.54	32.71	32.54	32.71	32.71	-1.05%	2,043
Oct 16, 2025	33.21	33.21	32.93	33.06	33.06	0.24%	5,214
Oct 15, 2025	32.91	32.98	32.90	32.98	32.98	1.39%	1,649
Oct 14, 2025	33.62	33.62	32.43	32.53	32.53	-0.24%	2,215
Oct 13, 2025	32.16	32.61	32.16	32.61	32.61	1.71%	1,810
Oct 10, 2025	32.55	32.55	32.06	32.06	32.06	-1.55%	5,992
Oct 9, 2025	32.67	32.72	32.46	32.57	32.57	-1.07%	4,451
Oct 8, 2025	32.92	32.92	32.92	32.92	32.92	0.80%	364
Oct 7, 2025	32.76	32.76	32.66	32.66	32.66	-0.85%	2,496
Oct 6, 2025	32.86	32.95	32.82	32.94	32.94	1.20%	4,492
Oct 3, 2025	32.72	32.81	32.55	32.55	32.55	0.08%	3,304
Oct 2, 2025	32.75	32.75	32.29	32.52	32.52	-0.12%	2,009
Oct 1, 2025	32.55	32.60	32.48	32.56	32.56	0.71%	3,346
Sep 30, 2025	31.88	32.33	31.88	32.33	32.33	0.42%	2,792
Sep 29, 2025	32.24	32.24	32.20	32.20	32.20	0.45%	540
Sep 26, 2025	31.94	32.09	31.94	32.05	32.05	1.83%	24,204

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.