Global Cash Access Holdings, Inc. Historical Stock Prices

GCA 
$6.66
*  
0.02
 negative 
0.3%
Get GCA Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GCA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  6.67  6.71  6.59  6.66 507,872
04/16/2014 6.67 6.71 6.59 6.66 507,872
04/15/2014 6.69 6.7195 6.51 6.64 785,736
04/14/2014 6.81 6.95 6.6 6.7 3,217,475
04/11/2014 6.86 6.886 6.72 6.72 624,905
04/10/2014 7 7.135 6.94 6.94 691,612
04/09/2014 7.01 7.075 6.94 7.03 528,387
04/08/2014 6.98 7.08 6.85 6.99 604,129
04/07/2014 6.98 7.04 6.86 6.96 626,525
04/04/2014 7 7.15 6.93 6.99 827,097
04/03/2014 6.98 7 6.882 6.96 462,227
04/02/2014 6.93 7 6.92 6.99 686,142
04/01/2014 6.84 6.97 6.84 6.94 642,173
03/31/2014 6.73 6.9 6.69 6.86 1,085,733
03/28/2014 6.7 6.75 6.65 6.71 787,327
03/27/2014 6.72 6.72 6.54 6.71 926,578
03/26/2014 6.75 6.89 6.37 6.69 3,316,348
03/25/2014 8.25 8.35 7.93 7.93 551,847
03/24/2014 8.34 8.34 8.14 8.2 548,777
03/21/2014 8.44 8.59 8.24 8.36 855,205
03/20/2014 7.86 8.6 7.84 8.45 1,649,334
03/19/2014 8.36 8.44 7.77 7.85 1,413,926
03/18/2014 7.94 8.25 7.91 8.21 748,669
03/17/2014 8.05 8.275 7.86 7.94 582,981
03/14/2014 8.05 8.21 8 8.05 657,157
03/13/2014 8.21 8.21 7.955 8.03 604,762
03/12/2014 9.34 9.39 7.8375 8.2 1,243,443
03/11/2014 8.73 8.8 8.6701 8.75 442,588
03/10/2014 8.72 8.75 8.54 8.69 464,521
03/07/2014 8.73 8.83 8.68 8.76 499,969
03/06/2014 8.58 8.71 8.51 8.69 287,290
03/05/2014 8.56 8.68 8.47 8.53 239,363
03/04/2014 8.5 8.79 8.46 8.61 472,169
03/03/2014 8.3 8.38 8.13 8.34 155,840
02/28/2014 8.57 8.615 8.35 8.4 315,790
02/27/2014 8.26 8.53 8.19 8.53 260,342
02/26/2014 8.27 8.41 8.27 8.3 236,329
02/25/2014 8.43 8.51 8.28 8.29 403,010
02/24/2014 8.23 8.47 8.23 8.41 341,766
02/21/2014 8.12 8.26 8.07 8.23 426,741
02/20/2014 8.24 8.24 8.1125 8.14 269,074
02/19/2014 8.24 8.36 8.2 8.2 301,165
02/18/2014 8.29 8.36 8.07 8.3 536,821
02/14/2014 8.11 8.27 8 8.25 287,051
02/13/2014 7.97 8.12 7.88 8.1 278,076
02/12/2014 8.03 8.04 7.95 7.99 383,569
02/11/2014 8.02 8.03 7.9 8 429,389
02/10/2014 8.15 8.15 7.86 7.99 425,054
02/07/2014 8.2 8.2585 8.09 8.15 394,186
02/06/2014 8.11 8.22 8.1 8.2 307,995
02/05/2014 8.2 8.2 8.02 8.08 331,099
02/04/2014 8.22 8.29 8.1 8.23 328,514
02/03/2014 8.42 8.48 8.14 8.2 385,508
01/31/2014 8.49 8.58 8.46 8.48 288,152
01/30/2014 8.76 8.77 8.63 8.65 310,157
01/29/2014 8.67 8.75 8.57 8.66 262,174
01/28/2014 8.89 8.89 8.53 8.76 569,474
01/27/2014 8.88 8.96 8.75 8.92 331,107
01/24/2014 9.12 9.14 8.87 8.89 263,089
01/23/2014 9.35 9.509 9.18 9.22 185,674
01/22/2014 9.36 9.43 9.3 9.39 178,375
01/21/2014 9.42 9.5 9.35 9.39 202,481
01/17/2014 9.5 9.6 9.38 9.41 148,417
01/16/2014 9.54 9.64 9.46 9.52 192,016
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?