Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbox Pos (NQ: GBOX )

0.8985 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.960 9.280 8.760 8.830 267,926 -0.29(-3.18%)
Jul 29, 2021 8.720 9.140 8.480 9.120 458,227 +0.25(+2.82%)
Jul 28, 2021 8.590 9.200 8.584 8.870 471,229 +0.37(+4.35%)
Jul 27, 2021 8.780 8.980 8.300 8.500 567,863 -0.45(-5.03%)
Jul 26, 2021 9.780 9.780 8.420 8.950 1,172,921 -0.53(-5.59%)
Jul 23, 2021 9.570 10.22 9.150 9.480 1,097,065 -0.02(-0.21%)
Jul 22, 2021 10.01 10.13 9.500 9.500 404,202 -0.42(-4.23%)
Jul 21, 2021 9.690 9.980 9.240 9.920 522,851 +0.13(+1.33%)
Jul 20, 2021 9.470 9.930 9.100 9.790 426,408 +0.45(+4.82%)
Jul 19, 2021 10.31 10.39 9.170 9.340 827,311 -1.12(-10.71%)
Jul 16, 2021 10.46 11.21 10.02 10.46 481,509 +0.09(+0.87%)
Jul 15, 2021 11.73 11.96 10.35 10.37 605,386 -1.31(-11.22%)
Jul 14, 2021 12.14 12.20 11.12 11.68 711,349 -0.46(-3.79%)
Jul 13, 2021 11.46 12.37 11.15 12.14 591,540 +0.66(+5.75%)
Jul 12, 2021 11.11 11.55 10.78 11.48 310,110 +0.24(+2.14%)
Jul 09, 2021 11.75 11.77 11.16 11.24 161,991 -0.48(-4.10%)
Jul 08, 2021 11.03 11.83 10.66 11.72 380,045 +0.31(+2.72%)
Jul 07, 2021 11.74 11.85 11.12 11.41 279,791 -0.38(-3.22%)
Jul 06, 2021 11.57 12.03 11.22 11.79 379,196 +0.33(+2.88%)
Jul 02, 2021 11.95 12.05 11.16 11.46 268,393 -0.57(-4.74%)
Jul 01, 2021 11.80 12.23 11.59 12.03 385,059 +0.10(+0.84%)
Jun 30, 2021 12.00 12.30 11.50 11.93 768,204 -0.21(-1.73%)
Jun 29, 2021 12.40 13.22 12.03 12.14 493,402 -0.01(-0.08%)
Jun 28, 2021 12.50 12.60 11.76 12.15 581,271 -0.36(-2.88%)
Jun 25, 2021 12.48 12.79 12.30 12.51 2,469,322 +0.03(+0.24%)
Jun 24, 2021 13.00 13.20 12.20 12.48 738,245 -0.27(-2.12%)
Jun 23, 2021 12.68 13.01 12.04 12.75 715,988 +0.59(+4.85%)
Jun 22, 2021 12.96 13.18 11.95 12.16 742,390 -0.41(-3.26%)
Jun 21, 2021 15.61 15.75 10.86 12.57 2,466,347 -2.94(-18.96%)
Jun 18, 2021 15.87 16.50 15.46 15.51 1,189,453 -0.36(-2.27%)
Jun 17, 2021 14.87 16.00 14.84 15.87 657,804 +0.87(+5.80%)
Jun 16, 2021 14.60 15.26 14.15 15.00 465,087 +0.40(+2.74%)
Jun 15, 2021 15.21 15.29 13.94 14.60 390,843 -0.55(-3.63%)
Jun 14, 2021 14.35 15.56 14.23 15.15 670,311 +1.00(+7.07%)
Jun 11, 2021 14.16 14.49 13.56 14.15 251,731 -0.01(-0.07%)
Jun 10, 2021 14.65 14.95 14.10 14.16 339,487 -0.37(-2.55%)
Jun 09, 2021 15.08 15.16 14.30 14.53 409,266 -0.46(-3.07%)
Jun 08, 2021 14.75 15.67 13.58 14.99 669,873 +0.32(+2.18%)
Jun 07, 2021 13.00 15.00 12.97 14.67 1,222,844 +1.82(+14.16%)
Jun 04, 2021 12.12 13.30 12.09 12.85 504,498 +0.79(+6.55%)
Jun 03, 2021 11.86 12.73 11.61 12.06 418,375 -0.04(-0.33%)
Jun 02, 2021 11.83 12.35 11.51 12.10 388,932 +0.47(+4.04%)
Jun 01, 2021 10.84 12.20 10.80 11.63 624,262 +0.88(+8.19%)
May 28, 2021 10.68 11.57 10.65 10.75 269,594 +0.13(+1.22%)
May 27, 2021 11.13 11.34 10.42 10.62 374,288 -0.43(-3.89%)
May 26, 2021 10.36 12.30 10.08 11.05 1,043,223 +0.97(+9.62%)
May 25, 2021 10.27 10.65 10.05 10.08 411,198 -0.32(-3.08%)
May 24, 2021 9.870 10.53 9.658 10.40 332,220 +0.53(+5.37%)
May 21, 2021 10.27 10.39 9.600 9.870 339,865 -0.35(-3.42%)
May 20, 2021 9.810 10.74 9.800 10.22 418,727 +0.43(+4.39%)
May 19, 2021 9.530 9.930 9.123 9.790 342,361 -0.19(-1.90%)
May 18, 2021 9.410 10.17 9.180 9.980 593,111 +0.76(+8.24%)
May 17, 2021 8.250 9.370 8.080 9.220 362,484 +0.95(+11.49%)
May 14, 2021 9.100 9.120 8.180 8.270 486,393 +0.12(+1.47%)
May 13, 2021 8.100 8.400 7.460 8.150 525,935 +0.18(+2.26%)
May 12, 2021 8.150 8.210 7.850 7.970 497,320 -0.38(-4.55%)
May 11, 2021 7.870 8.540 7.430 8.350 570,171 +0.02(+0.24%)
May 10, 2021 9.840 10.00 8.280 8.330 999,787 -1.47(-15.00%)
May 07, 2021 9.940 10.03 9.280 9.800 278,885 +0.32(+3.38%)
May 06, 2021 10.99 11.25 9.090 9.480 934,863 -1.19(-11.15%)
May 05, 2021 10.54 10.85 10.21 10.67 292,622 +0.19(+1.81%)
May 04, 2021 10.50 10.65 9.650 10.48 494,171 -0.16(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.