$4.87 -0.18 (%) Global Cash Access Holdings Inc - NYSE

Aug. 3, 2015 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCA historical data

Date Open High Low Close Volume
7/31/20155.225.285.045.05969,022
7/30/20155.675.675.125.221,752,690
7/29/20156.456.455.465.652,900,284
7/28/20156.886.956.756.80423,265
7/27/20156.957.006.776.84480,101
7/24/20156.877.106.857.00677,344
7/23/20157.077.086.836.84261,887
7/22/20156.977.086.967.05189,187
7/21/20157.017.076.877.01363,820
7/20/20157.267.266.987.00296,241
7/17/20157.437.437.117.23395,653
7/16/20157.437.517.377.43247,401
7/15/20157.487.507.377.40263,919
7/14/20157.587.597.477.49237,670
7/13/20157.597.607.527.57171,859
7/10/20157.597.597.347.53441,175
7/9/20157.557.557.377.48605,864
7/8/20157.457.517.377.42863,666
7/7/20157.647.657.237.511,030,479
7/6/20157.677.747.607.64348,563
7/2/20157.847.857.637.77231,218
7/1/20157.857.877.617.78415,996
6/30/20157.737.787.587.74415,060
6/29/20157.907.957.617.63947,109
6/26/20158.238.237.897.97801,172
6/25/20158.358.388.108.20448,554
6/24/20158.098.348.078.33673,474
6/23/20158.108.118.018.04444,188
6/22/20158.198.197.978.06337,561
6/19/20158.508.508.038.12604,906
6/18/20158.298.498.238.49585,547
6/17/20158.208.388.178.23290,027
6/16/20158.018.198.018.13579,467
6/15/20157.968.047.848.03414,561
6/12/20157.688.117.688.09500,918
6/11/20157.847.897.617.76378,119
6/10/20157.687.917.667.85389,479
6/9/20157.807.817.637.65251,816
6/8/20157.867.937.757.82322,124
6/5/20157.957.957.717.86401,437
6/4/20158.098.217.927.93396,658
6/3/20157.858.197.858.17567,560
6/2/20157.907.947.747.81706,967
6/1/20157.897.897.707.73411,223
5/29/20157.757.767.617.73422,020
5/28/20157.867.867.697.72348,253
5/27/20157.807.887.707.85330,571
5/26/20157.807.957.607.77701,146
5/22/20158.048.147.827.82773,280
5/21/20158.308.338.058.06555,009
5/20/20158.508.508.238.30442,745
5/19/20158.288.478.218.46807,019
5/18/20157.998.277.898.24745,748
5/15/20157.518.157.498.011,406,439
5/14/20157.457.597.357.50386,617
5/13/20157.597.667.407.40414,389
5/12/20157.757.767.407.56508,161
5/11/20157.527.887.527.76648,242
5/8/20157.817.847.527.56544,468
5/7/20157.767.847.707.78406,063
5/6/20157.347.957.347.78771,550
5/5/20157.457.507.307.321,245,506
5/4/20157.337.607.307.48554,973
5/1/20157.457.547.167.35995,824
4/30/20157.777.927.377.401,314,484
4/29/20157.858.027.807.81836,759
4/28/20157.517.927.487.87893,855
4/27/20157.717.767.347.52836,533
4/24/20157.977.977.637.66669,550
4/23/20157.717.987.707.97461,516
4/22/20157.547.757.507.74521,079
4/21/20157.697.757.507.57787,230
4/20/20157.757.837.647.68580,539
4/17/20157.887.887.687.70703,348
4/16/20157.898.047.837.96648,682
4/15/20157.637.947.607.91714,604
4/14/20157.847.867.477.611,281,117
4/13/20157.657.927.587.84635,366
4/10/20157.337.717.337.691,123,901
4/9/20157.687.747.237.241,305,558
4/8/20157.587.757.587.701,111,944
4/7/20157.667.777.547.581,295,226
4/6/20157.667.747.627.65503,870
4/2/20157.697.767.627.67382,575
4/1/20157.647.727.577.67569,663
3/31/20157.477.677.357.62713,148
3/30/20157.267.567.187.47801,989
3/27/20157.417.507.217.25340,377
3/26/20157.487.507.397.43301,343
3/25/20157.727.757.457.51342,257
3/24/20157.747.817.627.69438,784
3/23/20157.667.787.597.77559,092
3/20/20157.707.807.587.65679,176
3/19/20157.937.947.687.70536,416
3/18/20158.168.207.867.96618,739
3/17/20158.308.388.118.15406,773
3/16/20158.408.538.318.35735,446
3/13/20158.348.428.258.33593,651
3/12/20158.258.448.208.34813,927
3/11/20157.838.397.738.161,708,787
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!