GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
7.820 USD  -0.240 (-2.98%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 8.040 8.140 7.820 7.820 773,280 -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%)
May 01, 2015 7.450 7.540 7.160 7.350 995,824 -0.05(-0.68%)
Apr 30, 2015 7.770 7.920 7.370 7.400 1,314,484 -0.41(-5.25%)
Apr 29, 2015 7.850 8.020 7.800 7.810 836,759 -0.06(-0.76%)
Apr 28, 2015 7.510 7.920 7.480 7.870 893,855 +0.35(+4.65%)
Apr 27, 2015 7.710 7.760 7.340 7.520 836,533 -0.14(-1.83%)
Apr 24, 2015 7.970 7.970 7.630 7.660 669,550 -0.31(-3.89%)
Apr 23, 2015 7.710 7.980 7.700 7.970 461,516 +0.23(+2.97%)
Apr 22, 2015 7.540 7.750 7.500 7.740 521,079 +0.17(+2.25%)
Apr 21, 2015 7.690 7.750 7.500 7.570 787,230 -0.11(-1.43%)
Apr 20, 2015 7.750 7.830 7.640 7.680 580,539 -0.02(-0.26%)
Apr 17, 2015 7.880 7.880 7.680 7.700 703,348 -0.26(-3.27%)
Apr 16, 2015 7.890 8.040 7.830 7.960 648,682 +0.05(+0.63%)
Apr 15, 2015 7.630 7.940 7.600 7.910 714,604 +0.30(+3.94%)
Apr 14, 2015 7.840 7.860 7.470 7.610 1,281,117 -0.23(-2.93%)
Apr 13, 2015 7.650 7.920 7.580 7.840 635,366 +0.15(+1.95%)
Apr 10, 2015 7.330 7.710 7.330 7.690 1,123,901 +0.45(+6.22%)
Apr 09, 2015 7.680 7.740 7.230 7.240 1,305,558 -0.46(-5.97%)
Apr 08, 2015 7.580 7.750 7.580 7.700 1,111,944 +0.12(+1.58%)
Apr 07, 2015 7.660 7.770 7.540 7.580 1,295,226 -0.07(-0.92%)
Apr 06, 2015 7.660 7.740 7.620 7.650 503,870 -0.02(-0.26%)
Apr 02, 2015 7.670 7.670 7.670 0 +0.00(+0.00%)
Apr 01, 2015 7.640 7.720 7.570 7.670 569,663 +0.05(+0.66%)
Mar 31, 2015 7.470 7.670 7.350 7.620 713,148 +0.15(+2.01%)
Mar 30, 2015 7.260 7.560 7.180 7.470 801,989 +0.22(+3.03%)
Mar 27, 2015 7.410 7.500 7.210 7.250 340,377 -0.18(-2.42%)
Mar 26, 2015 7.480 7.500 7.390 7.430 301,343 -0.08(-1.07%)
Mar 25, 2015 7.720 7.750 7.450 7.510 342,257 -0.18(-2.34%)
Mar 24, 2015 7.740 7.810 7.620 7.690 438,784 -0.08(-1.03%)
Mar 23, 2015 7.660 7.780 7.590 7.770 559,092 +0.12(+1.57%)
Mar 20, 2015 7.700 7.800 7.580 7.650 679,176 -0.05(-0.65%)
Mar 19, 2015 7.930 7.940 7.680 7.700 536,416 -0.26(-3.27%)
Mar 18, 2015 8.160 8.200 7.860 7.960 618,739 -0.19(-2.33%)
Mar 17, 2015 8.300 8.380 8.110 8.150 406,773 -0.20(-2.40%)
Mar 16, 2015 8.400 8.530 8.310 8.350 735,446 +0.02(+0.24%)
Mar 13, 2015 8.340 8.421 8.250 8.330 593,651 -0.01(-0.12%)
Mar 12, 2015 8.250 8.435 8.200 8.340 813,927 +0.18(+2.21%)
Mar 11, 2015 7.830 8.390 7.730 8.160 1,708,787 +0.89(+12.24%)
Mar 10, 2015 7.290 7.330 7.040 7.270 889,846 -0.11(-1.49%)
Mar 09, 2015 7.130 7.390 7.110 7.380 452,216 +0.30(+4.24%)
Mar 06, 2015 6.870 7.120 6.870 7.080 660,037 +0.13(+1.87%)
Mar 05, 2015 6.980 7.035 6.910 6.950 330,568 -0.03(-0.43%)
Mar 04, 2015 7.140 6.970 6.980 781,817 -0.16(-2.24%)
Mar 03, 2015 7.170 7.260 7.120 7.140 225,515 -0.07(-0.97%)
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