$6.93 -0.05 (%) Global Cash Access Holdings Inc - NYSE

Mar. 5, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCA historical data

Date Open High Low Close Volume
3/4/20157.107.106.976.98781,817
3/3/20157.177.267.127.14225,515
3/2/20157.137.227.047.211,024,734
2/27/20157.127.176.987.11321,434
2/26/20157.187.247.117.16124,015
2/25/20157.187.267.127.20241,941
2/24/20157.217.297.187.21212,502
2/23/20157.187.257.067.22627,913
2/20/20157.217.216.977.20583,221
2/19/20157.027.277.027.21370,641
2/18/20156.927.036.837.02643,995
2/17/20156.896.956.846.91257,424
2/13/20156.776.946.736.92254,196
2/12/20156.706.776.656.75247,553
2/11/20156.716.756.596.67163,300
2/10/20156.956.956.736.74183,139
2/9/20156.987.096.876.87169,565
2/6/20157.217.246.997.02422,253
2/5/20157.017.236.957.19386,585
2/4/20156.977.086.907.00433,909
2/3/20156.807.006.756.99436,309
2/2/20156.616.776.566.74497,728
1/30/20156.716.716.536.61420,145
1/29/20156.916.916.646.77212,319
1/28/20156.827.016.746.87939,981
1/27/20156.806.886.716.80274,897
1/26/20156.726.946.666.88288,522
1/23/20156.746.786.636.71391,593
1/22/20156.576.776.506.76293,165
1/21/20156.566.566.416.512,165,187
1/20/20156.686.746.536.60324,359
1/16/20156.506.686.456.68410,274
1/15/20156.616.616.446.49440,629
1/14/20156.556.636.496.57519,702
1/13/20156.686.756.526.63536,379
1/12/20156.696.706.546.60509,009
1/9/20156.736.766.646.71395,216
1/8/20156.806.816.636.71799,704
1/7/20156.776.876.686.77428,951
1/6/20156.916.966.616.72451,285
1/5/20156.967.146.866.91254,938
1/2/20157.207.246.967.02343,379
12/31/20147.217.237.027.15399,579
12/30/20147.057.297.007.19352,875
12/29/20147.117.136.977.06173,245
12/26/20147.077.217.047.09213,378
12/24/20147.047.046.946.98137,964
12/23/20146.837.186.787.02542,720
12/22/20146.826.846.586.80500,183
12/19/20146.896.906.736.79550,205
12/18/20146.496.966.336.92982,841
12/17/20146.136.406.116.40508,292
12/16/20146.256.306.046.101,135,519
12/15/20146.546.596.246.262,058,886
12/12/20146.766.776.456.501,443,806
12/11/20147.417.426.846.841,386,365
12/10/20147.427.507.347.36859,840
12/9/20147.237.507.167.47714,699
12/8/20147.647.667.317.33475,271
12/5/20147.607.757.497.68701,406
12/4/20147.197.647.177.61714,024
12/3/20146.967.256.957.231,038,716
12/2/20146.796.946.756.82720,603
12/1/20147.067.076.726.78858,169
11/28/20147.197.257.107.10181,284
11/26/20147.207.287.177.18398,688
11/25/20147.327.437.187.21840,343
11/24/20147.237.327.177.19394,309
11/21/20147.197.237.137.20403,216
11/20/20147.077.167.057.11519,254
11/19/20147.227.227.047.10422,817
11/18/20147.177.287.157.21433,214
11/17/20147.257.327.127.14518,117
11/14/20147.447.477.277.27506,227
11/13/20147.487.527.417.43540,410
11/12/20147.547.577.437.51699,030
11/11/20147.387.617.367.60796,045
11/10/20147.397.427.347.40685,134
11/7/20147.477.547.337.39687,094
11/6/20147.497.517.327.50758,553
11/5/20147.497.627.057.482,554,710
11/4/20147.177.317.127.24415,406
11/3/20147.287.377.147.20318,388
10/31/20147.267.467.157.29861,277
10/30/20147.107.227.057.12487,002
10/29/20147.107.197.047.11484,394
10/28/20146.857.176.857.11651,426
10/27/20146.846.886.786.84503,303
10/24/20147.007.046.896.90489,058
10/23/20146.957.116.876.97802,957
10/22/20146.907.006.856.86993,925
10/21/20146.826.926.786.87362,067
10/20/20146.676.856.676.80216,804
10/17/20146.926.936.696.71486,779
10/16/20146.586.856.556.82483,125
10/15/20146.566.746.476.68740,041
10/14/20146.786.916.626.64682,758
10/13/20146.816.916.716.71583,929
10/10/20146.837.006.796.79695,562
10/9/20147.037.076.856.88359,578
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center