$6.40 +0.30 (%) Global Cash Access Holdings Inc - NYSE

Dec. 17, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCA historical data

Date Open High Low Close Volume
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
10/8/20146.957.136.847.02955,482
10/7/20146.927.076.886.95803,135
10/6/20146.916.996.746.94806,610
10/3/20146.807.046.796.87760,795
10/2/20146.646.906.596.77873,569
10/1/20146.736.786.626.62660,783
9/30/20146.926.926.756.75316,830
9/29/20146.987.056.886.91207,464
9/26/20146.907.066.897.04249,164
9/25/20147.137.136.886.90420,578
9/24/20146.987.176.987.13328,057
9/23/20147.207.256.996.99462,342
9/22/20147.237.377.117.20437,487
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center