GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
6.620 USD  -0.090 (-1.34%)
Streaming Delayed Price  /  Updated: 4:02 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 6.670 6.750 6.650 6.710 328,779 +0.04(+0.60%)
Apr 21, 2014 6.640 6.690 6.580 6.670 559,437 +0.02(+0.30%)
Apr 17, 2014 6.650 6.650 6.650 0 -0.01(-0.15%)
Apr 16, 2014 6.670 6.710 6.590 6.660 507,872 +0.02(+0.30%)
Apr 15, 2014 6.690 6.720 6.510 6.640 785,736 -0.06(-0.90%)
Apr 14, 2014 6.810 6.950 6.600 6.700 3,217,475 -0.02(-0.30%)
Apr 11, 2014 6.860 6.886 6.720 6.720 624,905 -0.22(-3.17%)
Apr 10, 2014 7.000 7.135 6.940 6.940 691,612 -0.09(-1.28%)
Apr 09, 2014 7.010 7.075 6.940 7.030 528,387 +0.04(+0.57%)
Apr 08, 2014 6.980 7.080 6.850 6.990 604,129 +0.03(+0.43%)
Apr 07, 2014 6.980 7.040 6.860 6.960 626,525 -0.03(-0.43%)
Apr 04, 2014 7.000 7.150 6.930 6.990 827,097 +0.03(+0.43%)
Apr 03, 2014 6.980 7.000 6.882 6.960 462,227 -0.03(-0.43%)
Apr 02, 2014 6.930 7.000 6.920 6.990 686,142 +0.05(+0.72%)
Apr 01, 2014 6.840 6.970 6.840 6.940 642,173 +0.08(+1.17%)
Mar 31, 2014 6.730 6.900 6.690 6.860 1,085,606 +0.15(+2.24%)
Mar 28, 2014 6.700 6.750 6.650 6.710 796,727 +0.00(+0.00%)
Mar 27, 2014 6.720 6.720 6.540 6.710 926,578 +0.02(+0.30%)
Mar 26, 2014 6.750 6.890 6.370 6.690 3,309,541 -1.24(-15.64%)
Mar 25, 2014 8.250 8.350 7.930 7.930 540,397 -0.27(-3.29%)
Mar 24, 2014 8.340 8.340 8.140 8.200 548,777 -0.16(-1.91%)
Mar 21, 2014 8.440 8.590 8.240 8.360 855,205 -0.09(-1.07%)
Mar 20, 2014 7.860 8.600 7.840 8.450 1,643,234 +0.60(+7.64%)
Mar 19, 2014 8.360 8.440 7.770 7.850 1,413,926 -0.36(-4.38%)
Mar 18, 2014 7.940 8.250 7.910 8.210 748,669 +0.27(+3.40%)
Mar 17, 2014 8.050 8.275 7.860 7.940 582,981 -0.11(-1.37%)
Mar 14, 2014 8.050 8.210 8.000 8.050 657,157 +0.02(+0.25%)
Mar 13, 2014 8.210 8.210 7.955 8.030 604,762 -0.17(-2.07%)
Mar 12, 2014 9.340 9.390 7.838 8.200 1,243,443 -0.55(-6.29%)
Mar 11, 2014 8.730 8.800 8.670 8.750 441,248 +0.06(+0.69%)
Mar 10, 2014 8.720 8.750 8.540 8.690 464,521 -0.07(-0.80%)
Mar 07, 2014 8.730 8.830 8.680 8.760 501,070 +0.07(+0.81%)
Mar 06, 2014 8.580 8.710 8.510 8.690 287,290 +0.16(+1.88%)
Mar 05, 2014 8.560 8.680 8.470 8.530 239,363 -0.08(-0.93%)
Mar 04, 2014 8.500 8.790 8.460 8.610 472,169 +0.27(+3.24%)
Mar 03, 2014 8.300 8.380 8.130 8.340 155,840 -0.06(-0.71%)
Feb 28, 2014 8.570 8.615 8.350 8.400 327,435 -0.13(-1.52%)
Feb 27, 2014 8.260 8.530 8.190 8.530 260,342 +0.23(+2.77%)
Feb 26, 2014 8.270 8.410 8.270 8.300 236,329 +0.01(+0.12%)
Feb 25, 2014 8.430 8.510 8.280 8.290 395,189 -0.12(-1.43%)
Feb 24, 2014 8.290 8.470 8.230 8.410 341,766 +0.18(+2.19%)
Feb 21, 2014 8.120 8.260 8.070 8.230 426,741 +0.09(+1.11%)
Feb 20, 2014 8.240 8.240 8.113 8.140 269,074 -0.06(-0.73%)
Feb 19, 2014 8.240 8.360 8.200 8.200 301,107 -0.10(-1.20%)
Feb 18, 2014 8.290 8.360 8.070 8.300 536,815 +0.05(+0.61%)
Feb 14, 2014 8.250 8.250 8.250 0 +0.15(+1.85%)
Feb 13, 2014 7.970 8.120 7.880 8.100 278,076 +0.11(+1.38%)
Feb 12, 2014 8.030 8.040 7.950 7.990 383,569 -0.01(-0.12%)
Feb 11, 2014 8.020 8.030 7.900 8.000 429,389 +0.01(+0.13%)
Feb 10, 2014 8.150 8.150 7.860 7.990 425,054 -0.16(-1.96%)
Feb 07, 2014 8.200 8.258 8.090 8.150 394,186 -0.05(-0.61%)
Feb 06, 2014 8.110 8.220 8.100 8.200 293,395 +0.12(+1.49%)
Feb 05, 2014 8.200 8.200 8.020 8.080 331,099 -0.15(-1.82%)
Feb 04, 2014 8.220 8.290 8.100 8.230 328,514 +0.03(+0.37%)
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