$7.78 +0.01 (%) Global Cash Access Holdings Inc - NYSE

May. 27, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCA historical data

Date Open High Low Close Volume
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
3/10/20157.297.337.047.27889,846
3/9/20157.137.397.117.38452,216
3/6/20156.877.126.877.08660,037
3/5/20156.987.046.916.95330,568
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center