Global Cash Access Holdings, Inc (GCA) Exchange: NYSE
Data as of Aug. 22, 2025
$4.86 ($-0.30) -5.81%
Global Cash Access Holdings, Inc - Daily Information
Click for more stock information on Global Cash Access Holdings, Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.05 |
| Previous Close | $4.86 |
| High | $5.13 |
| Low | $4.85 |
| Adjusted Open | $5.05 |
| Previous Adjusted Close | $4.86 |
| Adjusted High | $5.13 |
| Adjusted Low | $4.85 |
Invest in Global Cash Access Holdings, Inc (GCA)
Historical Stock Data for Global Cash Access Holdings, Inc (GCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-21 | $5.05 | $5.13 | $4.85 | $4.86 | $4.86 | 1,067,803 |
| 2015-08-20 | $5.25 | $5.30 | $5.01 | $5.16 | $5.16 | 667,183 |
| 2015-08-19 | $5.28 | $5.31 | $5.20 | $5.27 | $5.27 | 477,000 |
| 2015-08-18 | $5.31 | $5.31 | $5.19 | $5.25 | $5.25 | 393,083 |
| 2015-08-17 | $5.34 | $5.34 | $5.16 | $5.31 | $5.31 | 497,714 |
| 2015-08-14 | $5.41 | $5.48 | $5.28 | $5.35 | $5.35 | 539,060 |
| 2015-08-13 | $5.18 | $5.62 | $5.18 | $5.43 | $5.43 | 1,016,942 |
| 2015-08-12 | $5.13 | $5.16 | $4.95 | $5.03 | $5.03 | 541,713 |
| 2015-08-11 | $5.17 | $5.21 | $5.09 | $5.13 | $5.13 | 852,298 |
| 2015-08-10 | $4.89 | $5.25 | $4.83 | $5.21 | $5.21 | 887,620 |
| 2015-08-07 | $4.95 | $5.08 | $4.76 | $4.84 | $4.84 | 714,478 |
| 2015-08-06 | $4.79 | $4.96 | $4.59 | $4.95 | $4.95 | 1,012,806 |
| 2015-08-05 | $4.81 | $4.85 | $4.58 | $4.67 | $4.67 | 1,296,391 |
| 2015-08-04 | $4.81 | $4.95 | $4.73 | $4.81 | $4.81 | 928,414 |
| 2015-08-03 | $5.05 | $5.10 | $4.69 | $4.78 | $4.78 | 805,451 |
| 2015-07-31 | $5.22 | $5.28 | $5.04 | $5.05 | $5.05 | 969,022 |
| 2015-07-30 | $5.67 | $5.67 | $5.12 | $5.22 | $5.22 | 1,752,690 |
| 2015-07-29 | $6.45 | $6.45 | $5.46 | $5.65 | $5.65 | 2,900,284 |
| 2015-07-28 | $6.88 | $6.95 | $6.75 | $6.80 | $6.80 | 423,265 |
| 2015-07-27 | $6.95 | $7.00 | $6.77 | $6.84 | $6.84 | 480,101 |
| 2015-07-24 | $6.87 | $7.10 | $6.85 | $7.00 | $7.00 | 677,344 |
| 2015-07-23 | $7.07 | $7.08 | $6.83 | $6.84 | $6.84 | 261,887 |
| 2015-07-22 | $6.97 | $7.08 | $6.96 | $7.05 | $7.05 | 189,187 |
| 2015-07-21 | $7.01 | $7.07 | $6.87 | $7.01 | $7.01 | 363,820 |
| 2015-07-20 | $7.26 | $7.26 | $6.98 | $7.00 | $7.00 | 296,241 |
| 2015-07-17 | $7.43 | $7.43 | $7.11 | $7.23 | $7.23 | 395,653 |
| 2015-07-16 | $7.43 | $7.51 | $7.37 | $7.43 | $7.43 | 247,401 |
| 2015-07-15 | $7.48 | $7.50 | $7.37 | $7.40 | $7.40 | 263,919 |
| 2015-07-14 | $7.58 | $7.59 | $7.47 | $7.49 | $7.49 | 237,670 |
| 2015-07-13 | $7.59 | $7.60 | $7.52 | $7.57 | $7.57 | 171,859 |
| 2015-07-10 | $7.59 | $7.59 | $7.34 | $7.53 | $7.53 | 441,175 |
| 2015-07-09 | $7.55 | $7.55 | $7.37 | $7.48 | $7.48 | 605,864 |
| 2015-07-08 | $7.45 | $7.51 | $7.37 | $7.42 | $7.42 | 863,666 |
| 2015-07-07 | $7.64 | $7.65 | $7.23 | $7.51 | $7.51 | 1,030,479 |
| 2015-07-06 | $7.67 | $7.74 | $7.60 | $7.64 | $7.64 | 348,563 |
| 2015-07-02 | $7.84 | $7.85 | $7.63 | $7.77 | $7.77 | 231,218 |
| 2015-07-01 | $7.85 | $7.87 | $7.61 | $7.78 | $7.78 | 415,996 |
| 2015-06-30 | $7.73 | $7.78 | $7.58 | $7.74 | $7.74 | 415,060 |
| 2015-06-29 | $7.90 | $7.95 | $7.61 | $7.63 | $7.63 | 947,109 |
| 2015-06-26 | $8.23 | $8.23 | $7.89 | $7.97 | $7.97 | 801,172 |
| 2015-06-25 | $8.35 | $8.38 | $8.10 | $8.20 | $8.20 | 448,554 |
| 2015-06-24 | $8.09 | $8.34 | $8.07 | $8.33 | $8.33 | 673,474 |
| 2015-06-23 | $8.10 | $8.11 | $8.01 | $8.04 | $8.04 | 444,188 |
| 2015-06-22 | $8.19 | $8.19 | $7.97 | $8.06 | $8.06 | 337,561 |
| 2015-06-19 | $8.50 | $8.50 | $8.03 | $8.12 | $8.12 | 604,906 |
| 2015-06-18 | $8.29 | $8.49 | $8.23 | $8.49 | $8.49 | 585,547 |
| 2015-06-17 | $8.20 | $8.38 | $8.17 | $8.23 | $8.23 | 290,027 |
| 2015-06-16 | $8.01 | $8.19 | $8.01 | $8.13 | $8.13 | 579,467 |
| 2015-06-15 | $7.96 | $8.04 | $7.84 | $8.03 | $8.03 | 414,561 |
| 2015-06-12 | $7.68 | $8.11 | $7.68 | $8.09 | $8.09 | 500,918 |
| 2015-06-11 | $7.84 | $7.89 | $7.61 | $7.76 | $7.76 | 378,119 |
| 2015-06-10 | $7.68 | $7.91 | $7.66 | $7.85 | $7.85 | 389,479 |
| 2015-06-09 | $7.80 | $7.81 | $7.63 | $7.65 | $7.65 | 251,816 |
| 2015-06-08 | $7.86 | $7.93 | $7.75 | $7.82 | $7.82 | 322,124 |
| 2015-06-05 | $7.95 | $7.95 | $7.71 | $7.86 | $7.86 | 401,437 |
| 2015-06-04 | $8.09 | $8.21 | $7.92 | $7.93 | $7.93 | 396,658 |
| 2015-06-03 | $7.85 | $8.19 | $7.85 | $8.17 | $8.17 | 567,560 |
| 2015-06-02 | $7.90 | $7.94 | $7.74 | $7.81 | $7.81 | 706,967 |
| 2015-06-01 | $7.89 | $7.89 | $7.70 | $7.73 | $7.73 | 411,223 |
| 2015-05-29 | $7.75 | $7.76 | $7.61 | $7.73 | $7.73 | 422,020 |
| 2015-05-28 | $7.86 | $7.86 | $7.69 | $7.72 | $7.72 | 348,253 |
| 2015-05-27 | $7.80 | $7.88 | $7.70 | $7.85 | $7.85 | 330,571 |
| 2015-05-26 | $7.80 | $7.95 | $7.60 | $7.77 | $7.77 | 701,146 |
| 2015-05-22 | $8.04 | $8.14 | $7.82 | $7.82 | $7.82 | 773,280 |
| 2015-05-21 | $8.30 | $8.33 | $8.05 | $8.06 | $8.06 | 555,009 |
| 2015-05-20 | $8.50 | $8.50 | $8.23 | $8.30 | $8.30 | 442,745 |
| 2015-05-19 | $8.28 | $8.47 | $8.21 | $8.46 | $8.46 | 807,019 |
| 2015-05-18 | $7.99 | $8.27 | $7.89 | $8.24 | $8.24 | 745,748 |
| 2015-05-15 | $7.51 | $8.15 | $7.49 | $8.01 | $8.01 | 1,406,439 |
| 2015-05-14 | $7.45 | $7.59 | $7.35 | $7.50 | $7.50 | 386,617 |
| 2015-05-13 | $7.59 | $7.66 | $7.40 | $7.40 | $7.40 | 414,389 |
| 2015-05-12 | $7.75 | $7.76 | $7.40 | $7.56 | $7.56 | 508,161 |
| 2015-05-11 | $7.52 | $7.88 | $7.52 | $7.76 | $7.76 | 648,242 |
| 2015-05-08 | $7.81 | $7.84 | $7.52 | $7.56 | $7.56 | 544,468 |
| 2015-05-07 | $7.76 | $7.84 | $7.70 | $7.78 | $7.78 | 406,063 |
| 2015-05-06 | $7.34 | $7.95 | $7.34 | $7.78 | $7.78 | 771,550 |
| 2015-05-05 | $7.45 | $7.50 | $7.30 | $7.32 | $7.32 | 1,245,506 |
| 2015-05-04 | $7.33 | $7.60 | $7.30 | $7.48 | $7.48 | 554,973 |
| 2015-05-01 | $7.45 | $7.54 | $7.16 | $7.35 | $7.35 | 995,824 |
| 2015-04-30 | $7.77 | $7.92 | $7.37 | $7.40 | $7.40 | 1,314,484 |
| 2015-04-29 | $7.85 | $8.02 | $7.80 | $7.81 | $7.81 | 836,759 |
| 2015-04-28 | $7.51 | $7.92 | $7.48 | $7.87 | $7.87 | 893,855 |
| 2015-04-27 | $7.71 | $7.76 | $7.34 | $7.52 | $7.52 | 836,533 |
| 2015-04-24 | $7.97 | $7.97 | $7.63 | $7.66 | $7.66 | 669,550 |
| 2015-04-23 | $7.71 | $7.98 | $7.70 | $7.97 | $7.97 | 461,516 |
| 2015-04-22 | $7.54 | $7.75 | $7.50 | $7.74 | $7.74 | 521,079 |
| 2015-04-21 | $7.69 | $7.75 | $7.50 | $7.57 | $7.57 | 787,230 |
| 2015-04-20 | $7.75 | $7.83 | $7.64 | $7.68 | $7.68 | 580,539 |
| 2015-04-17 | $7.88 | $7.88 | $7.68 | $7.70 | $7.70 | 703,348 |
| 2015-04-16 | $7.89 | $8.04 | $7.83 | $7.96 | $7.96 | 648,682 |
| 2015-04-15 | $7.63 | $7.94 | $7.60 | $7.91 | $7.91 | 714,604 |
| 2015-04-14 | $7.84 | $7.86 | $7.47 | $7.61 | $7.61 | 1,281,117 |
| 2015-04-13 | $7.65 | $7.92 | $7.58 | $7.84 | $7.84 | 635,366 |
| 2015-04-10 | $7.33 | $7.71 | $7.33 | $7.69 | $7.69 | 1,123,901 |
| 2015-04-09 | $7.68 | $7.74 | $7.23 | $7.24 | $7.24 | 1,305,558 |
| 2015-04-08 | $7.58 | $7.75 | $7.58 | $7.70 | $7.70 | 1,111,944 |
| 2015-04-07 | $7.66 | $7.77 | $7.54 | $7.58 | $7.58 | 1,295,226 |
| 2015-04-06 | $7.66 | $7.74 | $7.62 | $7.65 | $7.65 | 503,870 |
| 2015-04-02 | $7.69 | $7.76 | $7.62 | $7.67 | $7.67 | 382,575 |
| 2015-04-01 | $7.64 | $7.72 | $7.57 | $7.67 | $7.67 | 569,663 |
| 2015-03-31 | $7.47 | $7.67 | $7.35 | $7.62 | $7.62 | 713,148 |
| 2015-03-30 | $7.26 | $7.56 | $7.18 | $7.47 | $7.47 | 801,989 |
| 2015-03-27 | $7.41 | $7.50 | $7.21 | $7.25 | $7.25 | 340,377 |
| 2015-03-26 | $7.48 | $7.50 | $7.39 | $7.43 | $7.43 | 301,343 |
| 2015-03-25 | $7.72 | $7.75 | $7.45 | $7.51 | $7.51 | 342,257 |
| 2015-03-24 | $7.74 | $7.81 | $7.62 | $7.69 | $7.69 | 438,784 |
| 2015-03-23 | $7.66 | $7.78 | $7.59 | $7.77 | $7.77 | 559,092 |
| 2015-03-20 | $7.70 | $7.80 | $7.58 | $7.65 | $7.65 | 679,176 |
| 2015-03-19 | $7.93 | $7.94 | $7.68 | $7.70 | $7.70 | 536,416 |
| 2015-03-18 | $8.16 | $8.20 | $7.86 | $7.96 | $7.96 | 618,739 |
| 2015-03-17 | $8.30 | $8.38 | $8.11 | $8.15 | $8.15 | 406,773 |
| 2015-03-16 | $8.40 | $8.53 | $8.31 | $8.35 | $8.35 | 735,446 |