GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
6.860 USD  -0.010 (-0.15%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 6.730 6.780 6.620 6.620 660,783 -0.13(-1.93%)
Sep 30, 2014 6.920 6.920 6.750 6.750 316,830 -0.16(-2.32%)
Sep 29, 2014 6.980 7.050 6.880 6.910 207,464 -0.13(-1.85%)
Sep 26, 2014 6.900 7.060 6.891 7.040 249,164 +0.14(+2.03%)
Sep 25, 2014 7.130 7.130 6.880 6.900 420,578 -0.23(-3.23%)
Sep 24, 2014 6.980 7.170 6.980 7.130 328,057 +0.14(+2.00%)
Sep 23, 2014 7.200 7.250 6.990 6.990 462,342 -0.21(-2.92%)
Sep 22, 2014 7.230 7.370 7.110 7.200 437,487 -0.05(-0.69%)
Sep 19, 2014 7.480 7.500 7.250 7.250 553,253 -0.24(-3.20%)
Sep 18, 2014 7.490 7.570 7.440 7.490 462,499 +0.03(+0.40%)
Sep 17, 2014 7.390 7.510 7.390 7.460 477,642 +0.10(+1.36%)
Sep 16, 2014 7.460 7.470 7.340 7.360 596,925 -0.14(-1.87%)
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%)
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