Global Cash Access Holdings, Inc. Historical Stock Prices

GCA 
$7.25
*  
0.24
3.2%
Get GCA Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.49  7.50  7.25  7.25 553,153
09/18/2014 7.49 7.57 7.44 7.49 462,499
09/17/2014 7.39 7.51 7.39 7.46 477,642
09/16/2014 7.46 7.47 7.34 7.36 596,925
09/15/2014 7.64 7.72 7.38 7.5 444,837
09/12/2014 7.82 7.84 7.62 7.62 439,940
09/11/2014 7.86 7.92 7.7 7.8 649,203
09/10/2014 7.83 7.96 7.67 7.91 796,590
09/09/2014 7.91 8.02 7.64 7.85 2,418,179
09/08/2014 8.14 8.16 7.45 7.49 2,531,628
09/05/2014 7.55 7.56 7.4 7.52 179,241
09/04/2014 7.68 7.74 7.55 7.57 230,647
09/03/2014 7.75 7.86 7.63 7.64 196,708
09/02/2014 7.85 7.87 7.64 7.71 402,855
08/29/2014 7.75 7.88 7.73 7.81 156,310
08/28/2014 7.8 7.85 7.68 7.75 228,088
08/27/2014 7.95 7.95 7.77 7.81 158,219
08/26/2014 7.72 7.95 7.72 7.93 308,685
08/25/2014 7.75 7.87 7.66 7.74 298,918
08/22/2014 7.89 7.92 7.71 7.74 278,359
08/21/2014 7.84 7.94 7.74 7.9 325,457
08/20/2014 7.87 7.88 7.74 7.82 224,767
08/19/2014 8.02 8.03 7.88 7.9 311,035
08/18/2014 7.97 8.1 7.97 8 222,170
08/15/2014 8.05 8.1 7.79 7.9 342,364
08/14/2014 7.89 7.99 7.87 7.96 250,088
08/13/2014 7.85 7.89 7.77 7.86 294,800
08/12/2014 7.72 7.89 7.72 7.79 332,959
08/11/2014 7.84 7.895 7.72 7.72 416,390
08/08/2014 7.93 7.97 7.79 7.83 289,129
08/07/2014 7.96 7.96 7.7 7.91 672,663
08/06/2014 7.02 7.96 6.56 7.94 1,347,995
08/05/2014 8.35 8.39 8.22 8.29 416,194
08/04/2014 8.44 8.47 8.35 8.4 401,016
08/01/2014 8.36 8.45 8.345 8.43 504,360
07/31/2014 8.43 8.47 8.35 8.37 602,124
07/30/2014 8.52 8.58 8.41 8.46 458,732
07/29/2014 8.53 8.5874 8.4 8.46 537,271
07/28/2014 8.83 8.83 8.52 8.53 278,220
07/25/2014 8.8 8.8725 8.75 8.83 269,128
07/24/2014 9.01 9.04 8.82 8.84 216,122
07/23/2014 8.86 9.05 8.76 9 601,643
07/22/2014 8.65 8.84 8.57 8.83 664,257
07/21/2014 8.56 8.58 8.45 8.58 420,809
07/18/2014 8.45 8.66 8.45 8.59 578,005
07/17/2014 8.63 8.68 8.45 8.47 589,475
07/16/2014 8.82 8.82 8.66 8.67 413,611
07/15/2014 8.8 8.895 8.67 8.76 314,546
07/14/2014 8.65 8.825 8.64 8.79 402,724
07/11/2014 8.66 8.7 8.57 8.57 396,982
07/10/2014 8.58 8.75 8.52 8.68 350,840
07/09/2014 8.73 8.82 8.68 8.74 334,451
07/08/2014 8.83 8.87 8.66 8.74 572,986
07/07/2014 9.09 9.12 8.83 8.86 459,645
07/03/2014 8.95 9.13 8.95 9.12 364,180
07/02/2014 8.92 9.0499 8.85 8.91 344,675
07/01/2014 8.9 9.08 8.89 8.94 627,574
06/30/2014 8.8 8.92 8.778 8.9 749,098
06/27/2014 8.66 8.855 8.66 8.84 606,506
06/26/2014 8.81 8.845 8.67 8.69 385,299
06/25/2014 8.72 8.82 8.72 8.8 496,299
06/24/2014 8.89 8.9 8.76 8.78 576,203
06/23/2014 8.86 8.9 8.81 8.88 592,215
06/20/2014 8.95 8.95 8.8 8.82 704,805
06/19/2014 9.01 9.06 8.92 9.01 322,346
06/18/2014 9.13 9.13 8.92 8.99 353,555
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?