Global Cash Access Holdings, Inc. Historical Stock Prices

GCA 
$6.98
*  
0.04
0.57%
Get GCA Alerts
*Delayed - data as of Dec. 24, 2014  -  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 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.03  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
10/27/2014 6.84 6.88 6.78 6.84 503,303
10/24/2014 7 7.04 6.89 6.9 489,058
10/23/2014 6.95 7.11 6.87 6.97 802,957
10/22/2014 6.9 7 6.85 6.86 993,925
10/21/2014 6.82 6.92 6.78 6.87 362,067
10/20/2014 6.67 6.85 6.67 6.8 216,804
10/17/2014 6.92 6.93 6.69 6.71 486,779
10/16/2014 6.58 6.85 6.55 6.82 483,125
10/15/2014 6.56 6.74 6.47 6.68 740,041
10/14/2014 6.78 6.91 6.62 6.64 682,758
10/13/2014 6.81 6.91 6.71 6.71 583,929
10/10/2014 6.83 7 6.79 6.79 695,562
10/09/2014 7.03 7.07 6.85 6.88 359,578
10/08/2014 6.95 7.13 6.84 7.02 955,482
10/07/2014 6.92 7.07 6.88 6.95 803,135
10/06/2014 6.91 6.99 6.74 6.94 806,610
10/03/2014 6.8 7.04 6.79 6.87 760,795
10/02/2014 6.64 6.9 6.585 6.77 873,569
10/01/2014 6.73 6.78 6.62 6.62 660,783
09/30/2014 6.92 6.92 6.75 6.75 316,830
09/29/2014 6.98 7.05 6.88 6.91 207,464
09/26/2014 6.9 7.06 6.891 7.04 249,164
09/25/2014 7.13 7.13 6.88 6.9 420,578
09/24/2014 6.98 7.17 6.98 7.13 328,057
09/23/2014 7.2 7.25 6.99 6.99 462,342
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?