Global Cash Access Holdings Inc $7.25

down -0.24


19/9/2014 04:00 PM  |  NYSE : GCA  
Industries : Financial Services / Credit Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCA historical data

Date Open High Low Close Volume
9/19/20147.487.507.257.25553,253
9/18/20147.497.577.447.49462,499
9/17/20147.397.517.397.46477,642
9/16/20147.467.477.347.36596,925
9/15/20147.647.727.387.50444,837
9/12/20147.827.847.627.62439,940
9/11/20147.867.927.707.80649,203
9/10/20147.837.967.677.91796,590
9/9/20147.918.027.647.852,418,179
9/8/20148.148.167.457.492,531,628
9/5/20147.557.567.407.52179,241
9/4/20147.687.747.557.57230,647
9/3/20147.757.867.637.64196,708
9/2/20147.857.877.647.71402,855
8/29/20147.757.887.737.81156,310
8/28/20147.807.857.687.75228,088
8/27/20147.957.957.777.81158,219
8/26/20147.727.957.727.93308,685
8/25/20147.757.877.667.74298,918
8/22/20147.897.927.717.74278,359
8/21/20147.847.947.747.90325,457
8/20/20147.877.887.747.82224,767
8/19/20148.028.037.887.90311,035
8/18/20147.978.107.978.00222,170
8/15/20148.058.107.797.90342,364
8/14/20147.897.997.877.96250,088
8/13/20147.857.897.777.86294,800
8/12/20147.727.897.727.79332,959
8/11/20147.847.907.727.72416,390
8/8/20147.937.977.797.83289,129
8/7/20147.967.967.707.91672,663
8/6/20147.027.966.567.941,347,995
8/5/20148.358.398.228.29416,194
8/4/20148.448.478.358.40401,016
8/1/20148.368.458.358.43504,360
7/31/20148.438.478.358.37602,124
7/30/20148.528.588.418.46458,732
7/29/20148.538.598.408.46537,271
7/28/20148.838.838.528.53326,455
7/25/20148.808.878.758.83269,128
7/24/20149.019.048.828.84216,122
7/23/20148.869.058.769.00601,643
7/22/20148.658.848.578.83664,257
7/21/20148.568.588.458.58420,809
7/18/20148.458.668.458.59578,005
7/17/20148.638.688.458.47589,475
7/16/20148.828.828.668.67413,611
7/15/20148.808.908.678.76314,546
7/14/20148.658.838.648.79402,724
7/11/20148.668.708.578.57396,982
7/10/20148.588.758.528.68350,840
7/9/20148.738.828.688.74334,451
7/8/20148.838.878.668.74572,986
7/7/20149.099.128.838.86459,645
7/3/20148.959.138.959.12364,180
7/2/20148.929.058.858.91344,675
7/1/20148.909.088.898.94627,574
6/30/20148.808.928.788.90749,098
6/27/20148.668.868.668.84606,506
6/26/20148.818.858.678.69385,299
6/25/20148.728.828.728.80496,299
6/24/20148.898.908.768.78576,203
6/23/20148.868.908.818.88592,215
6/20/20148.958.958.808.82704,805
6/19/20149.019.068.929.01322,346
6/18/20149.139.138.928.99353,555
6/17/20149.079.219.069.09348,719
6/16/20149.129.129.029.07261,861
6/13/20149.159.219.099.15352,003
6/12/20149.129.248.999.16345,781
6/11/20149.139.159.059.13279,853
6/10/20149.129.239.079.17501,099
6/9/20149.259.289.019.19496,635
6/6/20149.139.299.059.25936,237
6/5/20149.019.198.989.041,199,638
6/4/20148.869.078.829.04548,635
6/3/20148.838.928.628.88824,138
6/2/20148.909.008.748.831,074,767
5/30/20148.939.008.768.901,063,367
5/29/20148.968.968.858.91470,934
5/28/20148.998.998.758.92618,639
5/27/20148.649.088.588.99958,389
5/23/20148.438.538.318.52671,983
5/22/20148.308.518.188.47381,926
5/21/20148.418.418.168.32566,350
5/20/20148.518.568.288.35669,901
5/19/20148.408.588.338.57739,840
5/16/20148.288.408.168.40545,582
5/15/20148.388.418.198.29734,915
5/14/20148.328.508.248.38880,707
5/13/20148.368.528.218.30921,843
5/12/20148.058.478.038.42749,013
5/9/20147.908.067.908.03823,887
5/8/20147.908.167.827.891,507,456
5/7/20147.478.287.477.942,844,356
5/6/20146.496.626.386.54964,180
5/5/20146.506.636.446.53465,212
5/2/20146.616.766.576.59380,232
5/1/20146.606.636.406.62587,808
4/30/20146.556.646.476.60524,953
Trading Center