GreenBox POS (GBOX)
NASDAQ: GBOX
· Real-Time Price · USD
0.90
-0.11 (-10.89%)
At close: Oct 24, 2022, 6:00 AM
GBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2022 | 0.99 | 1.02 | 0.88 | 0.90 | 0.90 | -10.89% | 344,656 |
| Oct 20, 2022 | 1.03 | 1.08 | 0.99 | 1.01 | 1.01 | 0.00% | 159,818 |
| Oct 19, 2022 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 50,956 |
| Oct 18, 2022 | 1.09 | 1.09 | 1.00 | 1.04 | 1.04 | -0.95% | 123,484 |
| Oct 17, 2022 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | 1.94% | 116,858 |
| Oct 14, 2022 | 1.05 | 1.07 | 0.99 | 1.03 | 1.03 | 6.19% | 276,760 |
| Oct 13, 2022 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | 2.11% | 218,423 |
| Oct 12, 2022 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | -1.04% | 103,393 |
| Oct 11, 2022 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -2.04% | 128,129 |
| Oct 10, 2022 | 1.04 | 1.05 | 0.94 | 0.98 | 0.98 | -7.55% | 169,494 |
| Oct 7, 2022 | 1.06 | 1.08 | 1.01 | 1.06 | 1.06 | -0.93% | 241,029 |
| Oct 6, 2022 | 1.14 | 1.14 | 1.03 | 1.07 | 1.07 | -1.83% | 185,742 |
| Oct 5, 2022 | 1.19 | 1.19 | 1.06 | 1.09 | 1.09 | -4.39% | 424,074 |
| Oct 4, 2022 | 1.09 | 1.16 | 1.07 | 1.14 | 1.14 | 2.70% | 181,402 |
| Oct 3, 2022 | 1.00 | 1.11 | 0.98 | 1.11 | 1.11 | 13.27% | 245,967 |
| Sep 30, 2022 | 1.01 | 1.06 | 0.92 | 0.98 | 0.97 | 2.08% | 392,051 |
| Sep 29, 2022 | 1.05 | 1.06 | 0.95 | 0.96 | 0.96 | -4.00% | 476,402 |
| Sep 28, 2022 | 0.97 | 1.01 | 0.92 | 1.00 | 1.00 | 4.17% | 157,007 |
| Sep 27, 2022 | 1.08 | 1.08 | 0.87 | 0.96 | 0.95 | 5.49% | 433,772 |
| Sep 26, 2022 | 0.86 | 1.09 | 0.86 | 0.91 | 0.91 | 3.41% | 730,392 |