GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
7.700 USD  -0.260 (-3.27%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 7.880 7.880 7.680 7.700 703,348 -0.26(-3.27%)
Apr 16, 2015 7.890 8.040 7.830 7.960 648,682 +0.05(+0.63%)
Apr 15, 2015 7.630 7.940 7.600 7.910 714,604 +0.30(+3.94%)
Apr 14, 2015 7.840 7.860 7.470 7.610 1,281,117 -0.23(-2.93%)
Apr 13, 2015 7.650 7.920 7.580 7.840 635,366 +0.15(+1.95%)
Apr 10, 2015 7.330 7.710 7.330 7.690 1,123,901 +0.45(+6.22%)
Apr 09, 2015 7.680 7.740 7.230 7.240 1,305,558 -0.46(-5.97%)
Apr 08, 2015 7.580 7.750 7.580 7.700 1,111,944 +0.12(+1.58%)
Apr 07, 2015 7.660 7.770 7.540 7.580 1,295,226 -0.07(-0.92%)
Apr 06, 2015 7.660 7.740 7.620 7.650 503,870 -0.02(-0.26%)
Apr 02, 2015 7.670 7.670 7.670 0 +0.00(+0.00%)
Apr 01, 2015 7.640 7.720 7.570 7.670 569,663 +0.05(+0.66%)
Mar 31, 2015 7.470 7.670 7.350 7.620 713,148 +0.15(+2.01%)
Mar 30, 2015 7.260 7.560 7.180 7.470 801,989 +0.22(+3.03%)
Mar 27, 2015 7.410 7.500 7.210 7.250 340,377 -0.18(-2.42%)
Mar 26, 2015 7.480 7.500 7.390 7.430 301,343 -0.08(-1.07%)
Mar 25, 2015 7.720 7.750 7.450 7.510 342,257 -0.18(-2.34%)
Mar 24, 2015 7.740 7.810 7.620 7.690 438,784 -0.08(-1.03%)
Mar 23, 2015 7.660 7.780 7.590 7.770 559,092 +0.12(+1.57%)
Mar 20, 2015 7.700 7.800 7.580 7.650 679,176 -0.05(-0.65%)
Mar 19, 2015 7.930 7.940 7.680 7.700 536,416 -0.26(-3.27%)
Mar 18, 2015 8.160 8.200 7.860 7.960 618,739 -0.19(-2.33%)
Mar 17, 2015 8.300 8.380 8.110 8.150 406,773 -0.20(-2.40%)
Mar 16, 2015 8.400 8.530 8.310 8.350 735,446 +0.02(+0.24%)
Mar 13, 2015 8.340 8.421 8.250 8.330 593,651 -0.01(-0.12%)
Mar 12, 2015 8.250 8.435 8.200 8.340 813,927 +0.18(+2.21%)
Mar 11, 2015 7.830 8.390 7.730 8.160 1,708,787 +0.89(+12.24%)
Mar 10, 2015 7.290 7.330 7.040 7.270 889,846 -0.11(-1.49%)
Mar 09, 2015 7.130 7.390 7.110 7.380 452,216 +0.30(+4.24%)
Mar 06, 2015 6.870 7.120 6.870 7.080 660,037 +0.13(+1.87%)
Mar 05, 2015 6.980 7.035 6.910 6.950 330,568 -0.03(-0.43%)
Mar 04, 2015 7.140 6.970 6.980 781,817 -0.16(-2.24%)
Mar 03, 2015 7.170 7.260 7.120 7.140 225,515 -0.07(-0.97%)
Mar 02, 2015 7.130 7.220 7.040 7.210 1,024,734 +0.10(+1.41%)
Feb 27, 2015 7.120 7.170 6.980 7.110 321,434 -0.05(-0.70%)
Feb 26, 2015 7.180 7.240 7.130 7.160 124,015 -0.04(-0.56%)
Feb 25, 2015 7.180 7.260 7.120 7.200 241,941 -0.01(-0.14%)
Feb 24, 2015 7.210 7.290 7.180 7.210 212,502 -0.01(-0.14%)
Feb 23, 2015 7.180 7.250 7.060 7.220 627,913 +0.02(+0.28%)
Feb 20, 2015 7.210 7.210 6.965 7.200 583,221 -0.01(-0.14%)
Feb 19, 2015 7.020 7.270 7.020 7.210 370,641 +0.19(+2.71%)
Feb 18, 2015 6.920 7.030 6.830 7.020 643,995 +0.11(+1.59%)
Feb 17, 2015 6.890 6.950 6.840 6.910 257,424 -0.01(-0.14%)
Feb 13, 2015 6.920 6.920 6.920 0 +0.17(+2.52%)
Feb 12, 2015 6.700 6.770 6.650 6.750 247,553 +0.08(+1.20%)
Feb 11, 2015 6.710 6.750 6.590 6.670 163,300 -0.07(-1.04%)
Feb 10, 2015 6.950 6.950 6.730 6.740 183,139 -0.13(-1.89%)
Feb 09, 2015 6.980 7.090 6.870 6.870 169,565 -0.15(-2.14%)
Feb 06, 2015 7.210 7.240 6.990 7.020 422,253 -0.17(-2.36%)
Feb 05, 2015 7.010 7.230 6.950 7.190 386,585 +0.19(+2.71%)
Feb 04, 2015 6.970 7.080 6.900 7.000 433,909 +0.01(+0.14%)
Feb 03, 2015 6.800 7.000 6.750 6.990 436,309 +0.25(+3.71%)
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