GCA Historical Prices | Global Cash Access Holdings, In Stock

Dow

1.35% Nasdaq

1.12%

Global Cash Access Holdings, Inc. (GCA)

-NYSE

6.38 Jun 19, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 25, 2005	13.14	13.15	13.11	13.12	5,300	13.12
Nov 23, 2005	13.15	13.22	13.10	13.14	73,600	13.14
Nov 22, 2005	13.25	13.25	13.10	13.20	168,300	13.20
Nov 21, 2005	13.29	13.45	13.12	13.23	37,300	13.23
Nov 18, 2005	13.02	13.20	13.00	13.20	20,700	13.20
Nov 17, 2005	12.65	13.29	12.61	13.06	76,900	13.06
Nov 16, 2005	12.85	12.85	12.69	12.70	46,900	12.70
Nov 15, 2005	13.12	13.15	12.86	12.87	28,300	12.87
Nov 14, 2005	13.00	13.04	12.72	13.02	45,400	13.02
Nov 11, 2005	13.38	13.40	13.10	13.10	26,000	13.10
Nov 10, 2005	12.75	13.87	12.59	13.40	331,600	13.40
Nov 9, 2005	13.07	13.15	12.70	12.72	129,300	12.72
Nov 8, 2005	13.25	13.31	13.10	13.13	34,700	13.13
Nov 7, 2005	13.50	13.52	13.27	13.30	51,300	13.30
Nov 4, 2005	13.60	13.65	13.55	13.55	23,700	13.55
Nov 3, 2005	13.79	13.82	13.58	13.62	35,800	13.62
Nov 2, 2005	13.95	13.97	13.70	13.80	124,400	13.80
Nov 1, 2005	13.97	13.99	13.86	13.93	176,800	13.93
Oct 31, 2005	13.96	14.05	13.87	14.02	98,300	14.02
Oct 28, 2005	13.80	14.15	13.76	13.95	362,900	13.95
Oct 27, 2005	12.65	14.05	12.64	13.75	543,000	13.75
Oct 26, 2005	13.00	13.00	12.25	12.66	693,200	12.66
Oct 25, 2005	13.70	13.70	12.84	13.10	439,300	13.10
Oct 24, 2005	13.87	13.94	13.69	13.75	247,000	13.75
Oct 21, 2005	13.95	14.00	13.72	13.88	188,300	13.88
Oct 20, 2005	14.05	14.14	13.95	13.96	103,900	13.96
Oct 19, 2005	14.10	14.12	14.05	14.05	21,500	14.05
Oct 18, 2005	14.10	14.21	14.09	14.15	98,000	14.15
Oct 17, 2005	14.18	14.20	14.05	14.12	179,200	14.12
Oct 14, 2005	14.05	14.15	14.05	14.10	122,400	14.10
Oct 13, 2005	14.10	14.10	13.95	14.05	356,100	14.05
Oct 12, 2005	14.30	14.30	13.88	14.13	934,600	14.13
Oct 11, 2005	14.43	14.43	14.15	14.30	105,400	14.30
Oct 10, 2005	14.30	14.36	14.24	14.33	148,500	14.33
Oct 7, 2005	14.27	14.31	14.10	14.30	290,400	14.30
Oct 6, 2005	14.25	14.27	14.15	14.27	167,800	14.27
Oct 5, 2005	14.28	14.45	14.25	14.25	290,600	14.25
Oct 4, 2005	14.12	14.30	14.11	14.23	360,700	14.23
Oct 3, 2005	14.10	14.13	14.02	14.07	423,500	14.07
Sep 30, 2005	14.03	14.26	14.01	14.10	239,200	14.10
Sep 29, 2005	14.65	14.65	14.00	14.01	1,660,200	14.01
Sep 28, 2005	14.75	14.93	14.57	14.65	403,200	14.65
Sep 27, 2005	15.00	15.01	14.65	14.75	1,101,800	14.75
Sep 26, 2005	14.86	15.09	14.85	15.00	1,077,000	15.00
Sep 23, 2005	15.22	15.74	14.76	14.96	11,372,200	14.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GCA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Global Cash Access Holdings, Inc. (GCA)