GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
7.500 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 7.640 7.720 7.380 7.500 444,837 -0.12(-1.57%)
Sep 12, 2014 7.820 7.840 7.620 7.620 439,940 -0.18(-2.31%)
Sep 11, 2014 7.860 7.920 7.700 7.800 649,203 -0.11(-1.39%)
Sep 10, 2014 7.830 7.960 7.670 7.910 796,590 +0.06(+0.76%)
Sep 09, 2014 7.910 8.020 7.640 7.850 2,418,179 +0.36(+4.81%)
Sep 08, 2014 8.140 8.160 7.450 7.490 2,531,628 -0.03(-0.40%)
Sep 05, 2014 7.550 7.560 7.400 7.520 179,241 -0.05(-0.66%)
Sep 04, 2014 7.680 7.740 7.550 7.570 230,647 -0.07(-0.92%)
Sep 03, 2014 7.750 7.860 7.630 7.640 196,708 -0.07(-0.91%)
Sep 02, 2014 7.850 7.850 7.640 7.710 402,855 -0.10(-1.28%)
Aug 29, 2014 7.810 7.810 7.810 0 +0.06(+0.77%)
Aug 28, 2014 7.800 7.850 7.690 7.750 228,088 -0.06(-0.77%)
Aug 27, 2014 7.950 7.950 7.770 7.810 158,219 -0.12(-1.51%)
Aug 26, 2014 7.720 7.950 7.720 7.930 308,685 +0.19(+2.45%)
Aug 25, 2014 7.750 7.870 7.660 7.740 298,918 +0.00(+0.00%)
Aug 22, 2014 7.890 7.920 7.710 7.740 278,359 -0.16(-2.03%)
Aug 21, 2014 7.840 7.940 7.740 7.900 325,457 +0.08(+1.02%)
Aug 20, 2014 7.870 7.880 7.740 7.820 224,767 -0.08(-1.01%)
Aug 19, 2014 8.020 8.030 7.880 7.900 311,035 -0.10(-1.25%)
Aug 18, 2014 7.970 8.100 7.970 8.000 222,170 +0.10(+1.27%)
Aug 15, 2014 8.050 8.100 7.790 7.900 342,364 -0.06(-0.75%)
Aug 14, 2014 7.890 7.980 7.870 7.960 250,088 +0.10(+1.27%)
Aug 13, 2014 7.850 7.890 7.850 7.860 294,800 +0.07(+0.90%)
Aug 12, 2014 7.720 7.890 7.720 7.790 332,959 +0.07(+0.91%)
Aug 11, 2014 7.840 7.895 7.720 7.720 416,390 -0.11(-1.40%)
Aug 08, 2014 7.930 7.970 7.790 7.830 289,129 -0.08(-1.01%)
Aug 07, 2014 7.960 7.960 7.700 7.910 672,663 -0.03(-0.38%)
Aug 06, 2014 7.020 7.960 6.560 7.940 1,347,995 -0.35(-4.22%)
Aug 05, 2014 8.350 8.390 8.220 8.290 416,194 -0.11(-1.31%)
Aug 04, 2014 8.440 8.470 8.350 8.400 401,016 -0.03(-0.36%)
Aug 01, 2014 8.360 8.450 8.345 8.430 504,360 +0.06(+0.72%)
Jul 31, 2014 8.430 8.470 8.350 8.370 590,624 -0.09(-1.06%)
Jul 30, 2014 8.520 8.580 8.410 8.460 458,732 +0.00(+0.00%)
Jul 29, 2014 8.530 8.587 8.400 8.460 537,271 -0.07(-0.82%)
Jul 28, 2014 8.830 8.830 8.520 8.530 326,455 -0.30(-3.40%)
Jul 25, 2014 8.800 8.873 8.750 8.830 269,128 -0.01(-0.11%)
Jul 24, 2014 9.010 9.040 8.820 8.840 216,122 -0.16(-1.78%)
Jul 23, 2014 8.860 9.050 8.760 9.000 601,643 +0.17(+1.93%)
Jul 22, 2014 8.650 8.840 8.570 8.830 664,257 +0.25(+2.91%)
Jul 21, 2014 8.560 8.580 8.450 8.580 420,809 -0.01(-0.12%)
Jul 18, 2014 8.450 8.660 8.450 8.590 578,005 +0.12(+1.42%)
Jul 17, 2014 8.630 8.680 8.450 8.470 589,475 -0.20(-2.31%)
Jul 16, 2014 8.820 8.820 8.660 8.670 413,611 -0.09(-1.03%)
Jul 15, 2014 8.800 8.880 8.670 8.760 314,546 -0.03(-0.34%)
Jul 14, 2014 8.650 8.825 8.640 8.790 402,724 +0.22(+2.57%)
Jul 11, 2014 8.660 8.700 8.570 8.570 396,982 -0.11(-1.27%)
Jul 10, 2014 8.580 8.750 8.520 8.680 350,840 -0.06(-0.69%)
Jul 09, 2014 8.730 8.820 8.680 8.740 334,451 +0.00(+0.00%)
Jul 08, 2014 8.830 8.870 8.660 8.740 572,986 -0.12(-1.35%)
Jul 07, 2014 9.090 9.120 8.830 8.860 459,645 -0.26(-2.85%)
Jul 03, 2014 9.120 9.120 9.120 0 +0.21(+2.36%)
Jul 02, 2014 8.920 9.050 8.850 8.910 344,675 -0.03(-0.34%)
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