GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
7.900 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 8.900 9.080 8.890 8.940 627,574 +0.04(+0.45%)
Jun 30, 2014 8.800 8.920 8.778 8.900 749,098 +0.06(+0.68%)
Jun 27, 2014 8.660 8.855 8.660 8.840 606,506 +0.15(+1.73%)
Jun 26, 2014 8.810 8.845 8.670 8.690 385,299 -0.11(-1.25%)
Jun 25, 2014 8.720 8.820 8.720 8.800 496,299 +0.02(+0.23%)
Jun 24, 2014 8.890 8.900 8.760 8.780 576,203 -0.10(-1.13%)
Jun 23, 2014 8.860 8.900 8.810 8.880 592,215 +0.06(+0.68%)
Jun 20, 2014 8.950 8.950 8.800 8.820 704,805 -0.19(-2.11%)
Jun 19, 2014 9.010 9.060 8.920 9.010 322,346 +0.02(+0.22%)
Jun 18, 2014 9.130 9.130 8.920 8.990 353,555 -0.10(-1.10%)
Jun 17, 2014 9.070 9.210 9.055 9.090 348,719 +0.02(+0.22%)
Jun 16, 2014 9.120 9.120 9.020 9.070 261,861 -0.08(-0.87%)
Jun 13, 2014 9.150 9.210 9.092 9.150 352,003 -0.01(-0.11%)
Jun 12, 2014 9.120 9.240 8.990 9.160 345,781 +0.03(+0.33%)
Jun 11, 2014 9.130 9.150 9.050 9.130 279,853 -0.04(-0.44%)
Jun 10, 2014 9.120 9.230 9.070 9.170 501,099 -0.08(-0.86%)
Jun 06, 2014 9.130 9.285 9.050 9.250 936,237 +0.21(+2.32%)
Jun 05, 2014 9.010 9.190 8.980 9.040 1,199,638 +0.00(+0.00%)
Jun 04, 2014 8.860 9.070 8.820 9.040 548,635 +0.16(+1.80%)
Jun 03, 2014 8.830 8.920 8.620 8.880 824,138 +0.05(+0.57%)
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