GLOBAL CASH ACCESS HOLDINGS, Inc. (NY: GCA)
8.470 USD  +0.010 (+0.12%)
Streaming Delayed Price  /  Updated: 1:25 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 8.900 9.000 8.740 8.830 1,074,767 -0.07(-0.79%)
May 30, 2014 8.930 9.000 8.760 8.900 1,063,367 -0.01(-0.11%)
May 29, 2014 8.960 8.960 8.850 8.910 470,934 -0.01(-0.11%)
May 28, 2014 8.990 8.990 8.750 8.920 618,639 -0.07(-0.78%)
May 27, 2014 8.640 9.080 8.580 8.990 958,389 +0.47(+5.52%)
May 23, 2014 8.520 8.520 8.520 0 +0.02(+0.24%)
May 22, 2014 8.300 8.510 8.180 8.500 267,139 +0.18(+2.16%)
May 21, 2014 8.410 8.410 8.160 8.320 566,350 -0.03(-0.36%)
May 20, 2014 8.510 8.560 8.280 8.350 669,901 -0.22(-2.57%)
May 19, 2014 8.400 8.580 8.330 8.570 739,840 +0.17(+2.02%)
May 16, 2014 8.280 8.400 8.160 8.400 545,582 +0.11(+1.33%)
May 15, 2014 8.380 8.410 8.185 8.290 734,915 -0.09(-1.07%)
May 14, 2014 8.320 8.500 8.240 8.380 880,707 +0.08(+0.96%)
May 13, 2014 8.360 8.520 8.210 8.300 829,695 -0.12(-1.43%)
May 12, 2014 8.050 8.469 8.030 8.420 749,013 +0.39(+4.86%)
May 09, 2014 7.900 8.060 7.900 8.030 823,887 +0.14(+1.77%)
May 08, 2014 7.900 8.160 7.820 7.890 1,507,456 -0.05(-0.63%)
May 07, 2014 7.470 8.280 7.470 7.940 2,844,356 +1.40(+21.41%)
May 06, 2014 6.490 6.620 6.380 6.540 964,180 +0.01(+0.15%)
May 05, 2014 6.500 6.630 6.440 6.530 465,212 -0.06(-0.91%)
May 02, 2014 6.610 6.760 6.570 6.590 380,232 -0.03(-0.45%)
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