Global Cash Access Holdings, Inc. Historical Stock Prices

GCA 
$8.17
*  
0.36
4.61%
Get GCA Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading GCA now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.91  8.19  7.85  8.17 565,017
06/02/2015 7.9 7.935 7.74 7.81 706,967
06/01/2015 7.89 7.89 7.7 7.73 411,223
05/29/2015 7.75 7.76 7.61 7.73 422,020
05/28/2015 7.86 7.86 7.69 7.72 348,253
05/27/2015 7.8 7.88 7.7 7.85 330,571
05/26/2015 7.8 7.95 7.6 7.77 701,146
05/22/2015 8.04 8.14 7.82 7.82 773,280
05/21/2015 8.3 8.33 8.05 8.06 555,009
05/20/2015 8.5 8.5 8.23 8.3 442,745
05/19/2015 8.28 8.47 8.21 8.46 807,019
05/18/2015 7.99 8.27 7.89 8.24 745,748
05/15/2015 7.51 8.15 7.49 8.01 1,406,439
05/14/2015 7.45 7.59 7.35 7.5 386,617
05/13/2015 7.59 7.66 7.4 7.4 414,389
05/12/2015 7.75 7.76 7.4 7.56 508,161
05/11/2015 7.52 7.88 7.52 7.76 648,242
05/08/2015 7.81 7.84 7.52 7.56 544,468
05/07/2015 7.76 7.84 7.7 7.78 406,063
05/06/2015 7.34 7.95 7.34 7.78 771,550
05/05/2015 7.45 7.5 7.3 7.32 1,245,506
05/04/2015 7.33 7.6 7.3 7.48 554,973
05/01/2015 7.45 7.54 7.16 7.35 995,824
04/30/2015 7.77 7.92 7.37 7.4 1,314,484
04/29/2015 7.85 8.02 7.8 7.81 836,759
04/28/2015 7.51 7.92 7.48 7.87 893,855
04/27/2015 7.71 7.76 7.34 7.52 836,533
04/24/2015 7.97 7.97 7.63 7.66 669,550
04/23/2015 7.71 7.98 7.7 7.97 461,516
04/22/2015 7.54 7.75 7.5 7.74 521,079
04/21/2015 7.69 7.75 7.5 7.57 787,230
04/20/2015 7.75 7.83 7.64 7.68 580,539
04/17/2015 7.88 7.88 7.68 7.7 703,348
04/16/2015 7.89 8.04 7.83 7.96 648,682
04/15/2015 7.63 7.94 7.6 7.91 714,604
04/14/2015 7.84 7.86 7.47 7.61 1,281,117
04/13/2015 7.65 7.92 7.58 7.84 635,366
04/10/2015 7.33 7.71 7.33 7.69 1,123,901
04/09/2015 7.68 7.74 7.23 7.24 1,305,558
04/08/2015 7.58 7.75 7.58 7.7 1,111,944
04/07/2015 7.66 7.77 7.54 7.58 1,295,226
04/06/2015 7.66 7.74 7.62 7.65 503,870
04/02/2015 7.69 7.76 7.62 7.67 382,575
04/01/2015 7.64 7.72 7.57 7.67 569,663
03/31/2015 7.47 7.67 7.35 7.62 713,148
03/30/2015 7.26 7.56 7.18 7.47 801,989
03/27/2015 7.41 7.5 7.21 7.25 340,377
03/26/2015 7.48 7.5 7.39 7.43 301,343
03/25/2015 7.72 7.75 7.45 7.51 342,257
03/24/2015 7.74 7.81 7.62 7.69 438,784
03/23/2015 7.66 7.78 7.59 7.77 559,092
03/20/2015 7.7 7.8 7.58 7.65 679,176
03/19/2015 7.93 7.94 7.68 7.7 536,416
03/18/2015 8.16 8.2 7.86 7.96 618,739
03/17/2015 8.3 8.38 8.11 8.15 406,773
03/16/2015 8.4 8.53 8.31 8.35 735,446
03/13/2015 8.34 8.421 8.25 8.33 593,651
03/12/2015 8.25 8.435 8.2 8.34 813,927
03/11/2015 7.83 8.39 7.73 8.16 1,708,787
03/10/2015 7.29 7.33 7.0401 7.27 886,656
03/09/2015 7.13 7.39 7.11 7.38 452,216
03/06/2015 6.87 7.12 6.87 7.08 660,037
03/05/2015 6.98 7.035 6.91 6.95 330,568
03/04/2015 7.1 7.1 6.97 6.98 781,817
03/03/2015 7.17 7.26 7.12 7.14 225,515
03/02/2015 7.13 7.22 7.04 7.21 1,024,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?