GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
6.860 USD  +0.020 (+0.29%)
Streaming Delayed Price  /  Updated: 9:31 AM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 6.950 7.000 6.770 6.840 480,101 -0.16(-2.29%)
Jul 24, 2015 6.870 7.100 6.850 7.000 677,344 +0.16(+2.34%)
Jul 23, 2015 7.070 7.080 6.830 6.840 261,887 -0.21(-2.98%)
Jul 22, 2015 6.970 7.080 6.955 7.050 189,187 +0.04(+0.57%)
Jul 21, 2015 7.010 7.069 6.865 7.010 363,820 +0.01(+0.14%)
Jul 20, 2015 7.260 7.260 6.980 7.000 296,241 -0.23(-3.18%)
Jul 17, 2015 7.430 7.430 7.110 7.230 395,653 -0.20(-2.69%)
Jul 16, 2015 7.430 7.510 7.370 7.430 247,401 +0.03(+0.41%)
Jul 15, 2015 7.480 7.500 7.365 7.400 263,919 -0.09(-1.20%)
Jul 14, 2015 7.580 7.590 7.470 7.490 237,670 -0.08(-1.06%)
Jul 13, 2015 7.590 7.600 7.520 7.570 171,859 +0.04(+0.53%)
Jul 10, 2015 7.590 7.590 7.340 7.530 441,175 +0.05(+0.67%)
Jul 09, 2015 7.550 7.550 7.370 7.480 605,864 +0.06(+0.81%)
Jul 08, 2015 7.450 7.510 7.370 7.420 863,666 -0.09(-1.20%)
Jul 07, 2015 7.640 7.650 7.230 7.510 1,030,479 -0.13(-1.70%)
Jul 06, 2015 7.670 7.740 7.600 7.640 348,563 -0.13(-1.67%)
Jul 02, 2015 7.770 7.770 7.770 0 -0.01(-0.13%)
Jul 01, 2015 7.850 7.870 7.610 7.780 415,996 +0.04(+0.52%)
Jun 30, 2015 7.730 7.780 7.583 7.740 415,060 +0.11(+1.44%)
Jun 29, 2015 7.900 7.950 7.610 7.630 947,109 -0.34(-4.27%)
Jun 26, 2015 8.230 8.230 7.890 7.970 801,172 -0.23(-2.80%)
Jun 25, 2015 8.350 8.380 8.100 8.200 448,554 -0.13(-1.56%)
Jun 24, 2015 8.090 8.340 8.070 8.330 673,474 +0.29(+3.61%)
Jun 23, 2015 8.100 8.110 8.010 8.040 444,188 -0.02(-0.25%)
Jun 22, 2015 8.190 8.190 7.970 8.060 337,561 -0.06(-0.74%)
Jun 19, 2015 8.500 8.500 8.030 8.120 604,906 -0.37(-4.36%)
Jun 18, 2015 8.290 8.490 8.230 8.490 585,547 +0.26(+3.16%)
Jun 17, 2015 8.200 8.380 8.170 8.230 290,027 +0.10(+1.23%)
Jun 16, 2015 8.010 8.190 8.010 8.130 579,467 +0.10(+1.25%)
Jun 15, 2015 7.960 8.040 7.850 8.030 414,561 -0.06(-0.74%)
Jun 12, 2015 7.680 8.100 7.680 8.090 500,918 +0.33(+4.25%)
Jun 11, 2015 7.840 7.890 7.610 7.760 378,119 -0.09(-1.15%)
Jun 10, 2015 7.680 7.910 7.660 7.850 389,479 +0.20(+2.61%)
Jun 09, 2015 7.800 7.810 7.630 7.650 251,816 -0.17(-2.17%)
Jun 08, 2015 7.860 7.930 7.750 7.820 322,124 -0.04(-0.51%)
Jun 05, 2015 7.950 7.950 7.720 7.860 401,437 -0.07(-0.88%)
Jun 04, 2015 8.090 8.210 7.915 7.930 396,658 -0.24(-2.94%)
Jun 03, 2015 7.850 8.190 7.850 8.170 567,560 +0.36(+4.61%)
Jun 02, 2015 7.900 7.935 7.740 7.810 706,967 +0.08(+1.03%)
Jun 01, 2015 7.890 7.890 7.700 7.730 411,223 +0.00(+0.00%)
May 29, 2015 7.750 7.760 7.610 7.730 422,020 +0.01(+0.13%)
May 28, 2015 7.860 7.860 7.690 7.720 348,253 -0.13(-1.66%)
May 27, 2015 7.800 7.880 7.700 7.850 330,571 +0.08(+1.03%)
May 26, 2015 7.800 7.950 7.600 7.770 701,146 -0.05(-0.64%)
May 22, 2015 7.820 7.820 7.820 0 -0.24(-2.98%)
May 21, 2015 8.300 8.330 8.050 8.060 555,009 -0.24(-2.89%)
May 20, 2015 8.500 8.500 8.230 8.300 442,745 -0.16(-1.89%)
May 19, 2015 8.280 8.470 8.210 8.460 807,019 +0.22(+2.67%)
May 18, 2015 7.990 8.270 7.890 8.240 745,748 +0.23(+2.87%)
May 15, 2015 7.510 8.150 7.490 8.010 1,406,439 +0.51(+6.80%)
May 14, 2015 7.450 7.590 7.350 7.500 386,617 +0.10(+1.35%)
May 13, 2015 7.590 7.660 7.400 7.400 414,389 -0.16(-2.12%)
May 12, 2015 7.750 7.760 7.400 7.560 508,161 -0.20(-2.58%)
May 11, 2015 7.520 7.880 7.520 7.760 648,242 +0.20(+2.65%)
May 08, 2015 7.810 7.840 7.520 7.560 544,468 -0.22(-2.83%)
May 07, 2015 7.760 7.840 7.700 7.780 406,063 +0.00(+0.00%)
May 06, 2015 7.340 7.950 7.340 7.780 771,550 +0.46(+6.28%)
May 05, 2015 7.450 7.500 7.300 7.320 1,245,506 -0.16(-2.14%)
May 04, 2015 7.330 7.600 7.300 7.480 554,973 +0.13(+1.77%)
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