Greenbox Pos (NQ: GBOX )

0.9750 +0.0140 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.010 1.065 0.9200 0.9750 392,049 +0.01(+1.46%)
Sep 29, 2022 1.050 1.061 0.9452 0.9610 476,402 -0.04(-3.90%)
Sep 28, 2022 0.9700 1.010 0.9223 1.000 156,997 +0.05(+4.71%)
Sep 27, 2022 1.080 1.080 0.8708 0.9550 433,712 +0.04(+4.76%)
Sep 26, 2022 0.8600 1.090 0.8600 0.9116 730,090 +0.03(+3.56%)
Sep 23, 2022 0.9700 0.9700 0.8510 0.8803 560,630 -0.04(-3.82%)
Sep 22, 2022 1.000 1.015 0.9005 0.9153 330,916 -0.08(-7.80%)
Sep 21, 2022 0.9600 1.010 0.9198 0.9927 812,045 +0.01(+1.15%)
Sep 20, 2022 1.030 1.049 0.9300 0.9814 441,761 -0.06(-5.63%)
Sep 19, 2022 1.010 1.090 1.001 1.040 314,863 +0.00(+0.00%)
Sep 16, 2022 1.130 1.140 0.9800 1.040 942,335 -0.07(-6.31%)
Sep 15, 2022 1.190 1.212 1.100 1.110 318,844 -0.07(-5.93%)
Sep 14, 2022 1.100 1.225 1.075 1.180 366,771 +0.07(+6.31%)
Sep 13, 2022 1.120 1.150 1.090 1.110 393,908 -0.04(-3.48%)
Sep 12, 2022 1.260 1.320 1.124 1.150 536,207 -0.09(-7.26%)
Sep 09, 2022 1.180 1.250 1.180 1.240 339,003 +0.07(+5.98%)
Sep 08, 2022 1.170 1.210 1.110 1.170 283,036 +0.05(+4.46%)
Sep 07, 2022 1.130 1.150 1.105 1.120 206,350 -0.04(-3.45%)
Sep 06, 2022 1.100 1.190 1.040 1.160 343,551 +0.09(+8.41%)
Sep 02, 2022 1.100 1.170 1.050 1.070 625,956 -0.07(-6.14%)
Sep 01, 2022 1.090 1.140 1.020 1.140 586,556 -0.02(-1.72%)
Aug 31, 2022 1.190 1.210 1.090 1.160 467,783 -0.01(-0.85%)
Aug 30, 2022 1.190 1.260 1.131 1.170 652,164 -0.05(-4.10%)
Aug 29, 2022 1.130 1.230 1.100 1.220 707,117 +0.08(+7.02%)
Aug 26, 2022 1.200 1.220 1.070 1.140 698,618 -0.02(-1.72%)
Aug 25, 2022 1.160 1.240 1.150 1.160 449,759 -0.01(-0.85%)
Aug 24, 2022 1.150 1.270 1.130 1.170 1,215,633 +0.00(+0.00%)
Aug 23, 2022 1.200 1.210 1.030 1.170 1,056,822 -0.02(-1.68%)
Aug 22, 2022 1.400 1.400 1.150 1.190 1,893,083 -0.26(-17.93%)
Aug 19, 2022 1.370 1.500 1.270 1.450 5,467,035 +0.03(+2.11%)
Aug 18, 2022 1.940 2.200 1.371 1.420 7,807,413 -0.38(-21.11%)
Aug 17, 2022 1.820 1.860 1.610 1.800 6,815,872 -0.17(-8.63%)
Aug 16, 2022 1.490 2.860 1.390 1.970 113,278,832 +0.70(+55.12%)
Aug 15, 2022 1.130 1.300 1.095 1.270 576,371 +0.19(+17.59%)
Aug 12, 2022 1.130 1.174 1.050 1.080 474,718 -0.01(-0.92%)
Aug 11, 2022 1.010 1.240 1.010 1.090 534,209 +0.06(+5.83%)
Aug 10, 2022 0.9900 1.070 0.9701 1.030 201,675 +0.08(+8.17%)
Aug 09, 2022 1.130 1.150 0.9100 0.9522 881,514 -0.17(-14.98%)
Aug 08, 2022 0.9100 1.330 0.8500 1.120 1,681,282 +0.28(+33.16%)
Aug 05, 2022 0.8610 0.9452 0.8008 0.8411 264,390 -0.02(-2.48%)
Aug 04, 2022 0.7860 0.8625 0.7300 0.8625 470,642 +0.13(+17.41%)
Aug 03, 2022 0.7700 0.8065 0.7200 0.7346 452,778 -0.05(-6.04%)
Aug 02, 2022 0.8600 0.8569 0.7750 0.7818 161,003 -0.06(-6.70%)
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.