Global Cash Access Holdings, Inc. Historical Stock Prices

GCA 
$6.77
*  
0.10
1.46%
Get GCA Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading GCA now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GCA After Hours
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  6.85  6.91  6.64  6.77 211,831
01/28/2015 6.82 7.01 6.74 6.87 939,981
01/27/2015 6.8 6.875 6.705 6.8 274,897
01/26/2015 6.72 6.94 6.66 6.88 288,522
01/23/2015 6.74 6.78 6.63 6.71 391,593
01/22/2015 6.57 6.77 6.5 6.76 293,165
01/21/2015 6.56 6.56 6.41 6.51 2,165,187
01/20/2015 6.68 6.74 6.53 6.6 324,359
01/16/2015 6.5 6.68 6.45 6.68 410,274
01/15/2015 6.61 6.61 6.44 6.49 440,629
01/14/2015 6.55 6.63 6.49 6.57 519,702
01/13/2015 6.68 6.75 6.52 6.63 536,379
01/12/2015 6.69 6.7 6.54 6.6 509,009
01/09/2015 6.73 6.76 6.64 6.71 395,216
01/08/2015 6.8 6.81 6.63 6.71 799,704
01/07/2015 6.77 6.87 6.68 6.77 428,951
01/06/2015 6.91 6.96 6.61 6.72 451,285
01/05/2015 6.96 7.14 6.86 6.91 254,938
01/02/2015 7.2 7.24 6.96 7.02 343,379
12/31/2014 7.21 7.23 7.02 7.15 399,579
12/30/2014 7.05 7.29 7 7.19 352,875
12/29/2014 7.11 7.13 6.97 7.06 173,245
12/26/2014 7.07 7.21 7.04 7.09 213,378
12/24/2014 7.04 7.04 6.94 6.98 137,964
12/23/2014 6.83 7.18 6.78 7.02 542,720
12/22/2014 6.82 6.84 6.58 6.8 500,183
12/19/2014 6.89 6.9 6.73 6.79 550,205
12/18/2014 6.49 6.96 6.33 6.92 982,841
12/17/2014 6.13 6.4 6.11 6.4 508,292
12/16/2014 6.25 6.3 6.04 6.1 1,134,919
12/15/2014 6.54 6.589 6.24 6.26 2,058,886
12/12/2014 6.76 6.77 6.45 6.5 1,443,806
12/11/2014 7.41 7.42 6.84 6.84 1,386,365
12/10/2014 7.42 7.5 7.34 7.36 859,840
12/09/2014 7.23 7.5 7.16 7.47 714,699
12/08/2014 7.64 7.655 7.31 7.33 475,271
12/05/2014 7.6 7.75 7.49 7.68 701,406
12/04/2014 7.19 7.64 7.17 7.61 714,024
12/03/2014 6.96 7.25 6.95 7.23 1,038,716
12/02/2014 6.79 6.94 6.745 6.82 720,603
12/01/2014 7.06 7.07 6.7199 6.78 858,169
11/28/2014 7.19 7.25 7.1 7.1 181,284
11/26/2014 7.2 7.2799 7.17 7.18 398,688
11/25/2014 7.32 7.43 7.18 7.21 840,343
11/24/2014 7.23 7.32 7.17 7.19 394,309
11/21/2014 7.19 7.2301 7.13 7.2 403,216
11/20/2014 7.07 7.16 7.05 7.11 519,254
11/19/2014 7.22 7.22 7.04 7.1 422,817
11/18/2014 7.17 7.28 7.15 7.21 433,214
11/17/2014 7.25 7.32 7.121 7.14 518,117
11/14/2014 7.44 7.47 7.27 7.27 506,227
11/13/2014 7.48 7.52 7.41 7.43 540,410
11/12/2014 7.54 7.57 7.43 7.51 699,030
11/11/2014 7.38 7.61 7.36 7.6 796,045
11/10/2014 7.39 7.42 7.335 7.4 685,134
11/07/2014 7.47 7.5399 7.33 7.39 687,094
11/06/2014 7.49 7.51 7.32 7.5 758,553
11/05/2014 7.49 7.62 7.05 7.48 2,554,710
11/04/2014 7.17 7.305 7.12 7.24 415,406
11/03/2014 7.28 7.367 7.14 7.2 318,388
10/31/2014 7.26 7.46 7.154 7.29 861,277
10/30/2014 7.1 7.22 7.05 7.12 496,207
10/29/2014 7.1 7.19 7.04 7.11 484,394
10/28/2014 6.85 7.17 6.85 7.11 651,426
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 Brokers before you trade

Want to trade FX?