GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
6.800 USD  -0.080 (-1.16%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 7.200 7.240 6.960 7.020 343,379 -0.13(-1.82%)
Dec 31, 2014 7.150 7.150 7.150 0 -0.04(-0.56%)
Dec 30, 2014 7.050 7.290 7.000 7.190 352,875 +0.13(+1.84%)
Dec 29, 2014 7.110 7.130 6.970 7.060 173,245 -0.03(-0.42%)
Dec 26, 2014 7.070 7.210 7.040 7.090 213,378 +0.11(+1.58%)
Dec 24, 2014 6.980 6.980 6.980 0 -0.04(-0.57%)
Dec 23, 2014 6.830 7.180 6.780 7.020 542,720 +0.22(+3.24%)
Dec 22, 2014 6.820 6.840 6.580 6.800 500,183 +0.01(+0.15%)
Dec 19, 2014 6.890 6.900 6.730 6.790 550,205 -0.13(-1.88%)
Dec 18, 2014 6.490 6.960 6.330 6.920 982,841 +0.52(+8.12%)
Dec 17, 2014 6.130 6.400 6.110 6.400 508,292 +0.30(+4.92%)
Dec 16, 2014 6.040 6.100 1,134,919 -0.16(-2.56%)
Dec 15, 2014 6.540 6.589 6.240 6.260 2,058,886 -0.24(-3.69%)
Dec 12, 2014 6.760 6.770 6.450 6.500 1,443,806 -0.34(-4.97%)
Dec 11, 2014 7.410 7.420 6.840 6.840 1,386,365 -0.52(-7.07%)
Dec 10, 2014 7.420 7.500 7.340 7.360 859,840 -0.11(-1.47%)
Dec 09, 2014 7.230 7.500 7.160 7.470 714,699 +0.14(+1.91%)
Dec 08, 2014 7.640 7.655 7.310 7.330 475,271 -0.35(-4.56%)
Dec 05, 2014 7.600 7.750 7.490 7.680 701,406 +0.07(+0.92%)
Dec 04, 2014 7.190 7.640 7.170 7.610 714,024 +0.38(+5.26%)
Dec 03, 2014 6.960 7.250 6.950 7.230 1,038,716 +0.41(+6.01%)
Dec 02, 2014 6.790 6.940 6.745 6.820 720,603 +0.04(+0.59%)
Dec 01, 2014 7.060 7.070 6.720 6.780 858,169 -0.32(-4.51%)
Nov 28, 2014 7.190 7.250 7.100 7.100 181,284 -0.08(-1.11%)
Nov 26, 2014 7.180 7.180 7.180 0 -0.03(-0.42%)
Nov 25, 2014 7.320 7.430 7.180 7.210 840,343 +0.02(+0.28%)
Nov 24, 2014 7.230 7.320 7.170 7.190 394,309 -0.01(-0.14%)
Nov 21, 2014 7.190 7.230 7.130 7.200 403,216 +0.09(+1.27%)
Nov 20, 2014 7.070 7.160 7.050 7.110 519,224 +0.01(+0.14%)
Nov 19, 2014 7.220 7.220 7.040 7.100 422,817 -0.11(-1.53%)
Nov 18, 2014 7.170 7.280 7.150 7.210 433,214 +0.07(+0.98%)
Nov 17, 2014 7.250 7.320 7.121 7.140 518,117 -0.13(-1.79%)
Nov 14, 2014 7.440 7.470 7.270 7.270 506,227 -0.16(-2.15%)
Nov 13, 2014 7.480 7.520 7.410 7.430 540,410 -0.08(-1.07%)
Nov 12, 2014 7.540 7.570 7.430 7.510 699,030 -0.09(-1.18%)
Nov 11, 2014 7.380 7.610 7.360 7.600 796,045 +0.20(+2.70%)
Nov 10, 2014 7.390 7.420 7.335 7.400 685,134 +0.01(+0.14%)
Nov 07, 2014 7.470 7.540 7.330 7.390 687,094 -0.11(-1.47%)
Nov 06, 2014 7.490 7.510 7.320 7.500 758,553 +0.02(+0.27%)
Nov 05, 2014 7.490 7.620 7.050 7.480 2,554,710 +0.24(+3.31%)
Nov 04, 2014 7.170 7.305 7.120 7.240 415,406 +0.04(+0.56%)
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