GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
6.790 USD  -0.130 (-1.88%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 7.280 7.367 7.140 7.200 318,388 -0.09(-1.23%)
Oct 31, 2014 7.260 7.460 7.154 7.290 861,277 +0.17(+2.39%)
Oct 30, 2014 7.100 7.220 7.050 7.120 487,002 +0.01(+0.14%)
Oct 29, 2014 7.100 7.180 7.040 7.110 484,394 +0.00(+0.00%)
Oct 28, 2014 6.850 7.170 6.850 7.110 651,426 +0.27(+3.95%)
Oct 27, 2014 6.840 6.900 6.900 6.840 503,303 -0.06(-0.87%)
Oct 24, 2014 7.000 7.040 6.890 6.900 489,058 -0.07(-1.00%)
Oct 23, 2014 6.950 7.110 6.870 6.970 802,957 +0.11(+1.60%)
Oct 22, 2014 7.000 6.850 6.860 993,925 -0.01(-0.15%)
Oct 21, 2014 6.820 6.920 6.780 6.870 362,067 +0.07(+1.03%)
Oct 20, 2014 6.670 6.850 6.670 6.800 216,804 +0.09(+1.34%)
Oct 17, 2014 6.920 6.930 6.690 6.710 486,779 -0.11(-1.61%)
Oct 16, 2014 6.580 6.850 6.550 6.820 483,125 +0.14(+2.10%)
Oct 15, 2014 6.560 6.740 6.470 6.680 740,041 +0.04(+0.60%)
Oct 14, 2014 6.780 6.910 6.620 6.640 682,758 -0.07(-1.04%)
Oct 13, 2014 6.810 6.910 6.710 6.710 583,929 -0.08(-1.18%)
Oct 10, 2014 6.830 7.000 6.790 6.790 695,562 -0.09(-1.31%)
Oct 09, 2014 7.030 7.070 6.850 6.880 359,578 -0.14(-1.99%)
Oct 08, 2014 6.950 7.130 6.840 7.020 955,482 +0.07(+1.01%)
Oct 07, 2014 6.920 7.070 6.880 6.950 803,135 +0.01(+0.14%)
Oct 06, 2014 6.910 6.990 6.740 6.940 806,610 +0.07(+1.02%)
Oct 03, 2014 6.800 7.040 6.790 6.870 760,795 +0.10(+1.48%)
Oct 02, 2014 6.640 6.900 6.585 6.770 873,569 +0.15(+2.27%)
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