GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
4.860 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Aug 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2015 5.050 5.130 4.845 4.860 1,067,803 -0.30(-5.81%)
Aug 20, 2015 5.250 5.300 5.010 5.160 666,983 -0.11(-2.09%)
Aug 19, 2015 5.280 5.310 5.200 5.270 477,000 +0.02(+0.38%)
Aug 18, 2015 5.310 5.310 5.194 5.250 393,083 -0.06(-1.13%)
Aug 17, 2015 5.340 5.340 5.161 5.310 497,714 -0.04(-0.75%)
Aug 14, 2015 5.410 5.480 5.280 5.350 539,060 -0.08(-1.47%)
Aug 13, 2015 5.180 5.620 5.180 5.430 1,016,942 +0.40(+7.95%)
Aug 12, 2015 5.130 5.160 4.950 5.030 540,213 -0.10(-1.95%)
Aug 11, 2015 5.170 5.210 5.090 5.130 852,298 -0.08(-1.54%)
Aug 10, 2015 4.890 5.250 4.825 5.210 887,620 +0.37(+7.64%)
Aug 07, 2015 4.950 5.079 4.760 4.840 714,478 -0.11(-2.22%)
Aug 06, 2015 4.790 4.960 4.590 4.950 1,012,806 +0.28(+6.00%)
Aug 05, 2015 4.810 4.850 4.580 4.670 1,301,991 -0.14(-2.91%)
Aug 04, 2015 4.810 4.950 4.730 4.810 927,514 +0.03(+0.63%)
Aug 03, 2015 5.050 5.100 4.690 4.780 805,451 -0.27(-5.35%)
Jul 31, 2015 5.220 5.280 5.040 5.050 969,022 -0.17(-3.26%)
Jul 30, 2015 5.670 5.670 5.120 5.220 1,752,690 -0.43(-7.61%)
Jul 29, 2015 6.450 6.450 5.460 5.650 2,900,284 -1.15(-16.91%)
Jul 28, 2015 6.880 6.950 6.750 6.800 423,265 -0.04(-0.58%)
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%)
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