GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
7.110 USD  -0.050 (-0.70%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.120 7.170 6.980 7.110 321,434 -0.05(-0.70%)
Feb 26, 2015 7.180 7.240 7.130 7.160 124,015 -0.04(-0.56%)
Feb 25, 2015 7.180 7.260 7.120 7.200 241,941 -0.01(-0.14%)
Feb 24, 2015 7.210 7.290 7.180 7.210 212,502 -0.01(-0.14%)
Feb 23, 2015 7.180 7.250 7.060 7.220 627,913 +0.02(+0.28%)
Feb 20, 2015 7.210 7.210 6.965 7.200 583,221 -0.01(-0.14%)
Feb 19, 2015 7.020 7.270 7.020 7.210 370,641 +0.19(+2.71%)
Feb 18, 2015 6.920 7.030 6.830 7.020 643,995 +0.11(+1.59%)
Feb 17, 2015 6.890 6.950 6.840 6.910 257,424 -0.01(-0.14%)
Feb 13, 2015 6.920 6.920 6.920 0 +0.17(+2.52%)
Feb 12, 2015 6.700 6.770 6.650 6.750 247,553 +0.08(+1.20%)
Feb 11, 2015 6.710 6.750 6.590 6.670 163,300 -0.07(-1.04%)
Feb 10, 2015 6.950 6.950 6.730 6.740 183,139 -0.13(-1.89%)
Feb 09, 2015 6.980 7.090 6.870 6.870 169,565 -0.15(-2.14%)
Feb 06, 2015 7.210 7.240 6.990 7.020 422,253 -0.17(-2.36%)
Feb 05, 2015 7.010 7.230 6.950 7.190 386,585 +0.19(+2.71%)
Feb 04, 2015 6.970 7.080 6.900 7.000 433,909 +0.01(+0.14%)
Feb 03, 2015 6.800 7.000 6.750 6.990 436,309 +0.25(+3.71%)
Feb 02, 2015 6.610 6.770 6.560 6.740 497,728 +0.13(+1.97%)
Jan 30, 2015 6.710 6.710 6.530 6.610 420,145 -0.16(-2.36%)
Jan 29, 2015 6.910 6.910 6.640 6.770 212,319 -0.10(-1.46%)
Jan 28, 2015 6.820 7.010 6.740 6.870 939,981 +0.07(+1.03%)
Jan 27, 2015 6.800 6.875 6.705 6.800 274,897 -0.08(-1.16%)
Jan 26, 2015 6.720 6.940 6.660 6.880 288,522 +0.17(+2.53%)
Jan 23, 2015 6.740 6.780 6.630 6.710 391,593 -0.05(-0.74%)
Jan 22, 2015 6.570 6.770 6.500 6.760 293,165 +0.25(+3.84%)
Jan 21, 2015 6.560 6.560 6.410 6.510 2,165,187 -0.09(-1.36%)
Jan 20, 2015 6.680 6.740 6.530 6.600 324,359 -0.08(-1.20%)
Jan 16, 2015 6.500 6.680 6.450 6.680 410,274 +0.19(+2.93%)
Jan 15, 2015 6.440 6.490 440,629 -0.08(-1.22%)
Jan 14, 2015 6.550 6.630 6.490 6.570 519,702 -0.06(-0.90%)
Jan 13, 2015 6.630 536,379 +0.03(+0.45%)
Jan 12, 2015 6.690 6.700 6.540 6.600 509,009 -0.11(-1.64%)
Jan 09, 2015 6.730 6.760 6.640 6.710 395,216 +0.00(+0.00%)
Jan 08, 2015 6.800 6.810 6.630 6.710 799,704 -0.06(-0.89%)
Jan 07, 2015 6.770 6.870 6.680 6.770 428,951 +0.05(+0.74%)
Jan 06, 2015 6.910 6.960 6.610 6.720 451,285 -0.19(-2.75%)
Jan 05, 2015 6.960 7.140 6.860 6.910 254,938 -0.11(-1.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here