Dark

GBOX
GreenBox POS Common Stock
stock NASDAQ

Inactive

Oct 24, 2022

0.9199USD+2.382%(+0.0214)0

Pre-market

0.00USD-100.000%(-0.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-24	0.9199	0.9199	0.9199	0.9199	+2.382%	0	0.000%
2022-10-21	0.9900	1.0200	0.8840	0.8985	-11.040%	344,656	+2.382%
2022-10-20	1.0300	1.0850	0.9900	1.0100	0.000%	159,818	-8.921%
2022-10-19	1.0234	1.0500	1.0100	1.0100	-2.885%	50,956	-8.921%
2022-10-18	1.0900	1.0900	1.0050	1.0400	-0.952%	123,484	-11.548%
2022-10-17	1.0500	1.0886	1.0300	1.0500	+1.942%	116,858	-12.390%
2022-10-14	1.0500	1.0700	0.9902	1.0300	+5.706%	276,760	-10.689%
2022-10-13	0.9654	1.0000	0.9400	0.9744	+2.558%	218,423	-5.593%
2022-10-12	0.9503	0.9900	0.9301	0.9501	-1.052%	103,393	-3.179%
2022-10-11	0.9600	0.9800	0.9282	0.9602	-2.020%	128,129	-4.197%
2022-10-10	1.0400	1.0500	0.9363	0.9800	-7.547%	169,494	-6.133%
2022-10-07	1.0600	1.0800	1.0100	1.0600	-0.935%	241,029	-13.217%
2022-10-06	1.1400	1.1400	1.0350	1.0700	-1.835%	185,742	-14.028%
2022-10-05	1.1900	1.1900	1.0600	1.0900	-4.386%	424,074	-15.606%
2022-10-04	1.0900	1.1600	1.0700	1.1400	+2.703%	181,402	-19.307%
2022-10-03	1.0000	1.1100	0.9800	1.1100	+13.846%	245,967	-17.126%
2022-09-30	1.0100	1.0650	0.9200	0.9750	+1.457%	392,051	-5.651%
2022-09-29	1.0500	1.0607	0.9452	0.9610	-3.900%	476,402	-4.277%
2022-09-28	0.9683	1.0100	0.9223	1.0000	+4.712%	157,007	-8.010%
2022-09-27	1.0800	1.0800	0.8708	0.9550	+4.761%	433,772	-3.675%
2022-09-26	0.8600	1.0900	0.8600	0.9116	+3.556%	730,392	+0.910%
2022-09-23	0.9700	0.9700	0.8510	0.8803	-3.824%	560,630	+4.498%
2022-09-22	0.9975	1.0150	0.9005	0.9153	-7.797%	331,021	+0.503%
2022-09-21	0.9623	1.0099	0.9198	0.9927	+1.151%	812,045	-7.334%
2022-09-20	1.0300	1.0490	0.9300	0.9814	-5.635%	441,761	-6.267%
2022-09-19	1.0100	1.0900	1.0010	1.0400	0.000%	315,443	-11.548%
2022-09-16	1.1300	1.1400	0.9800	1.0400	-6.306%	942,335	-11.548%
2022-09-15	1.1900	1.2118	1.1000	1.1100	-5.932%	319,445	-17.126%
2022-09-14	1.1000	1.2250	1.0750	1.1800	+6.306%	366,771	-22.042%
2022-09-13	1.1200	1.1500	1.0900	1.1100	-3.478%	393,908	-17.126%
2022-09-12	1.2600	1.3200	1.1236	1.1500	-7.258%	537,219	-20.009%
2022-09-09	1.1800	1.2500	1.1800	1.2400	+5.983%	339,003	-25.815%
2022-09-08	1.1700	1.2100	1.1100	1.1700	+4.464%	283,139	-21.376%
2022-09-07	1.1300	1.1500	1.1050	1.1200	-3.448%	206,478	-17.866%
2022-09-06	1.1000	1.1900	1.0400	1.1600	+8.411%	343,552	-20.698%
2022-09-02	1.1000	1.1700	1.0500	1.0700	-6.140%	625,956	-14.028%
2022-09-01	1.0900	1.1400	1.0200	1.1400	-1.724%	586,556	-19.307%
2022-08-31	1.1900	1.2100	1.0900	1.1600	-0.855%	468,966	-20.698%
2022-08-30	1.1900	1.2600	1.1312	1.1700	-4.098%	653,164	-21.376%
2022-08-29	1.1300	1.2300	1.1000	1.2200	+7.018%	707,742	-24.598%
2022-08-26	1.2000	1.2200	1.0700	1.1400	-1.724%	698,618	-19.307%
2022-08-25	1.1600	1.2400	1.1500	1.1600	-0.855%	449,823	-20.698%
2022-08-24	1.1500	1.2700	1.1300	1.1700	0.000%	1,216,081	-21.376%
2022-08-23	1.2000	1.2100	1.0300	1.1700	-1.681%	1,057,449	-21.376%
2022-08-22	1.4000	1.4000	1.1500	1.1900	-16.197%	1,895,793	-22.697%
2022-08-19	1.3700	1.4900	1.2800	1.4200	0.000%	5,433,395	-35.218%
2022-08-18	1.9400	2.2000	1.3705	1.4200	-21.111%	7,816,898	-35.218%
2022-08-17	1.8200	1.8600	1.6100	1.8000	-8.629%	6,828,394	-48.894%
2022-08-16	1.4900	2.8600	1.3900	1.9700	+55.118%	113,371,638	-53.305%
2022-08-15	1.1300	1.3000	1.0950	1.2700	+17.593%	585,472	-27.567%
2022-08-12	1.1300	1.1743	1.0500	1.0800	-0.917%	474,718	-14.824%
2022-08-11	1.0100	1.2400	1.0100	1.0900	+5.825%	534,209	-15.606%
2022-08-10	0.9880	1.0700	0.9701	1.0300	+8.171%	203,874	-10.689%
2022-08-09	1.1300	1.1500	0.9100	0.9522	-14.982%	883,960	-3.392%
2022-08-08	0.9100	1.3300	0.8500	1.1200	+31.703%	1,737,516	-17.866%
2022-08-05	0.8610	0.9452	0.8008	0.8504	-1.403%	264,290	+8.173%
2022-08-04	0.7860	0.8625	0.7300	0.8625	+17.411%	470,772	+6.655%
2022-08-03	0.7700	0.8065	0.7200	0.7346	-6.037%	453,495	+25.225%
2022-08-02	0.8569	0.8569	0.7750	0.7818	-6.695%	161,003	+17.664%
2022-08-01	0.7900	0.8409	0.7861	0.8379	+1.712%	180,464	+9.786%
2022-07-29	0.8200	0.8400	0.8000	0.8238	-2.150%	156,883	+11.665%
2022-07-28	0.8100	0.8499	0.8086	0.8419	+4.325%	228,072	+9.265%
2022-07-27	0.7650	0.8282	0.7650	0.8070	+6.859%	138,710	+13.990%
2022-07-26	0.8300	0.8300	0.7510	0.7552	-6.186%	155,436	+21.809%
2022-07-25	0.7780	0.8292	0.7655	0.8050	+3.564%	162,412	+14.273%
2022-07-22	0.7808	0.8100	0.7600	0.7773	-1.831%	270,707	+18.346%
2022-07-21	0.8400	0.8520	0.7701	0.7918	-5.761%	359,092	+16.178%
2022-07-20	0.8850	0.8960	0.8298	0.8402	+0.263%	253,009	+9.486%
2022-07-19	0.8200	0.8900	0.8158	0.8380	+2.885%	406,384	+9.773%
2022-07-18	0.9007	0.9180	0.8100	0.8145	-4.176%	180,631	+12.940%
2022-07-15	0.8789	0.9200	0.8110	0.8500	+1.190%	287,156	+8.224%
2022-07-14	0.8511	0.8800	0.7915	0.8400	+0.131%	180,757	+9.512%
2022-07-13	0.8000	0.8944	0.7601	0.8389	+5.615%	237,912	+9.656%
2022-07-12	0.8192	0.8740	0.7500	0.7943	-3.323%	568,173	+15.813%
2022-07-11	0.9191	0.9369	0.8058	0.8216	-9.466%	391,389	+11.964%
2022-07-08	0.9850	0.9850	0.8806	0.9075	-7.859%	486,776	+1.366%
2022-07-07	0.9585	1.0200	0.9200	0.9849	+5.213%	513,086	-6.600%
2022-07-06	1.0300	1.0599	0.9220	0.9361	-8.225%	430,408	-1.731%
2022-07-05	1.0400	1.0600	0.9700	1.0200	-4.673%	306,582	-9.814%
2022-07-01	1.1200	1.1200	1.0300	1.0700	+1.905%	303,359	-14.028%
2022-06-30	1.0300	1.2800	1.0000	1.0500	0.000%	1,072,480	-12.390%
2022-06-29	1.1700	1.2000	1.0500	1.0500	-10.256%	471,994	-12.390%
2022-06-28	1.1900	1.2199	1.1500	1.1700	+3.084%	257,388	-21.376%
2022-06-27	1.2900	1.2900	1.1101	1.1350	-8.468%	298,825	-18.952%
2022-06-24	1.3000	1.4100	1.2300	1.2400	-2.362%	2,630,290	-25.815%
2022-06-23	1.3000	1.3900	1.2501	1.2700	-3.422%	416,560	-27.567%
2022-06-22	1.3900	1.6580	1.3008	1.3150	-12.333%	2,120,981	-30.046%
2022-06-21	1.1800	1.6700	1.1300	1.5000	+36.364%	4,336,908	-38.673%
2022-06-17	1.3000	1.3400	1.0200	1.1000	-15.385%	1,965,320	-16.373%
2022-06-16	1.3100	1.5400	1.2900	1.3000	-6.475%	832,093	-29.238%
2022-06-15	1.6100	1.6700	1.2600	1.3900	-14.724%	1,239,426	-33.820%
2022-06-14	2.0900	2.1200	1.6000	1.6300	-16.410%	505,919	-43.564%
2022-06-13	2.0000	2.1700	1.8800	1.9500	-8.879%	786,359	-52.826%
2022-06-10	2.3500	2.3500	2.1000	2.1400	-9.322%	185,032	-57.014%
2022-06-09	2.3900	2.5350	2.2200	2.3600	-1.255%	289,857	-61.021%
2022-06-08	2.3000	2.5200	2.2800	2.3900	+4.825%	158,352	-61.510%
2022-06-07	2.4100	2.4850	2.2700	2.2800	-7.317%	154,014	-59.654%
2022-06-06	2.5500	2.6500	2.4100	2.4600	-3.529%	258,164	-62.606%
2022-06-03	2.1300	2.6000	2.0700	2.5500	+20.283%	453,068	-63.925%
2022-06-02	2.4200	2.4300	2.1000	2.1200	-10.924%	316,722	-56.608%
2022-06-01	2.5800	2.7000	2.3800	2.3800	-9.506%	334,649	-61.349%
2022-05-31	2.6600	2.7029	2.5500	2.6300	+0.766%	164,023	-65.023%
2022-05-27	2.6600	2.7500	2.5650	2.6100	-0.760%	119,998	-64.755%
2022-05-26	2.5700	2.6700	2.5500	2.6300	+3.953%	176,432	-65.023%
2022-05-25	2.4300	2.6150	2.3100	2.5300	+3.689%	197,803	-63.640%
2022-05-24	2.3300	2.5000	2.0500	2.4400	+6.087%	315,596	-62.299%
2022-05-23	2.0400	2.3200	1.9500	2.3000	+12.745%	321,549	-60.004%
2022-05-20	2.2900	2.2900	2.0050	2.0400	-8.108%	194,195	-54.907%
2022-05-19	2.1700	2.3100	1.9800	2.2200	-0.893%	357,418	-58.563%
2022-05-18	1.9100	2.4500	1.8900	2.2400	+12.000%	1,011,174	-58.933%
2022-05-17	2.5600	2.6000	1.6500	2.0000	-24.242%	1,999,465	-54.005%
2022-05-16	2.8900	2.9900	2.5400	2.6400	-8.333%	449,362	-65.155%
2022-05-13	3.0400	3.2200	2.8600	2.8800	-3.679%	580,456	-68.059%
2022-05-12	3.0600	3.1600	2.9100	2.9900	-3.859%	259,920	-69.234%
2022-05-11	3.5400	3.5400	3.0700	3.1100	-12.147%	333,572	-70.421%
2022-05-10	3.5500	3.7300	3.3468	3.5400	-0.562%	195,621	-74.014%
2022-05-09	3.3200	3.6700	3.2775	3.5600	+4.399%	209,885	-74.160%
2022-05-06	3.2400	3.6000	3.1200	3.4100	+2.402%	206,215	-73.023%
2022-05-05	3.4700	3.5700	3.2250	3.3300	-6.723%	405,756	-72.375%
2022-05-04	3.7000	3.7000	3.2270	3.5700	-3.252%	517,772	-74.232%
2022-05-03	3.8100	3.8300	3.4800	3.6900	-2.122%	347,442	-75.070%
2022-05-02	3.6300	3.7800	3.5000	3.7700	+4.432%	275,037	-75.599%
2022-04-29	3.9800	4.0800	3.5600	3.6100	-9.524%	188,523	-74.518%
2022-04-28	3.7200	4.2900	3.7000	3.9900	+9.315%	531,002	-76.945%
2022-04-27	3.3900	3.7000	3.2800	3.6500	+9.281%	278,001	-74.797%
2022-04-26	3.1300	3.3500	3.0200	3.3400	+5.031%	277,388	-72.458%
2022-04-25	2.9400	3.1900	2.9150	3.1800	+6.000%	356,384	-71.072%
2022-04-22	3.2800	3.3900	2.9700	3.0000	-9.639%	469,912	-69.337%
2022-04-21	3.5600	3.5900	3.2600	3.3200	-5.413%	479,328	-72.292%
2022-04-20	3.5600	4.1900	3.4000	3.5100	-0.567%	850,854	-73.792%
2022-04-19	3.3400	3.6500	3.3400	3.5300	+3.824%	375,277	-73.941%
2022-04-18	3.4300	3.5500	3.2350	3.4000	-0.875%	336,244	-72.944%
2022-04-14	3.7000	3.7300	3.4000	3.4300	-6.284%	269,912	-73.181%
2022-04-13	3.5400	3.8209	3.5400	3.6600	+3.099%	246,211	-74.866%
2022-04-12	3.8500	3.9100	3.4500	3.5500	-6.085%	320,445	-74.087%
2022-04-11	3.8600	3.9300	3.7300	3.7800	-4.304%	256,609	-75.664%
2022-04-08	4.2000	4.2600	3.9200	3.9500	-7.277%	236,082	-76.711%
2022-04-07	4.3200	4.4900	4.1800	4.2600	0.000%	175,952	-78.406%
2022-04-06	4.3700	4.3700	4.0950	4.2600	-2.294%	295,066	-78.406%
2022-04-05	4.6600	4.7600	4.2800	4.3600	-5.217%	379,756	-78.901%
2022-04-04	4.4300	4.6000	4.2700	4.6000	+5.747%	333,130	-80.002%
2022-04-01	4.0000	4.4500	3.8300	4.3500	+3.081%	444,380	-78.853%
2022-03-31	4.3800	4.4699	4.0201	4.2200	-3.432%	578,134	-78.201%
2022-03-30	4.5500	4.6200	4.2700	4.3700	-4.167%	358,781	-78.950%
2022-03-29	4.3300	4.8400	4.1600	4.5600	+6.542%	530,118	-79.827%
2022-03-28	4.3400	4.4200	4.0300	4.2800	0.000%	624,496	-78.507%
2022-03-25	4.0000	4.5000	3.7200	4.2800	+7.268%	911,527	-78.507%
2022-03-24	3.3100	4.0350	3.1900	3.9900	+22.393%	833,265	-76.945%
2022-03-23	3.3000	3.3900	3.1800	3.2600	-2.976%	231,726	-71.782%
2022-03-22	3.1500	3.3999	3.1100	3.3600	+7.348%	249,071	-72.622%
2022-03-21	3.3500	3.4500	3.0200	3.1300	-5.152%	586,128	-70.610%
2022-03-18	2.8400	3.3000	2.8200	3.3000	+15.385%	577,752	-72.124%
2022-03-17	2.4800	2.9400	2.4800	2.8600	+13.043%	367,929	-67.836%
2022-03-16	2.4700	2.5700	2.4050	2.5300	+4.115%	187,007	-63.640%
2022-03-15	2.3300	2.4500	2.2400	2.4300	+4.069%	184,811	-62.144%
2022-03-14	2.4800	2.5799	2.3000	2.3350	-4.694%	283,409	-60.604%
2022-03-11	2.5700	2.5900	2.3300	2.4500	-2.970%	236,808	-62.453%
2022-03-10	2.3400	2.6000	2.3300	2.5250	+7.906%	317,160	-63.568%
2022-03-09	2.7200	2.7700	2.3100	2.3400	-10.000%	1,015,075	-60.688%
2022-03-08	2.7900	2.8500	2.6000	2.6000	-7.143%	529,895	-64.619%
2022-03-07	3.0000	3.0149	2.7700	2.8000	-6.977%	281,544	-67.146%
2022-03-04	3.0700	3.1800	2.9300	3.0100	-3.834%	242,529	-69.439%
2022-03-03	3.3300	3.3629	3.1150	3.1300	-4.863%	160,777	-70.610%
2022-03-02	3.5000	3.5000	3.2700	3.2900	-3.801%	240,460	-72.040%
2022-03-01	3.4100	3.6200	3.3200	3.4200	+0.588%	459,438	-73.102%
2022-02-28	3.2100	3.4350	3.2000	3.4000	+5.263%	202,974	-72.944%
2022-02-25	3.1800	3.2900	3.0800	3.2300	+3.195%	298,647	-71.520%
2022-02-24	2.6800	3.1700	2.6101	3.1300	+9.441%	614,654	-70.610%
2022-02-23	3.0600	3.0897	2.8600	2.8600	-4.667%	195,913	-67.836%
2022-02-22	3.2000	3.2332	2.9700	3.0000	-6.542%	329,266	-69.337%
2022-02-18	3.3600	3.4150	3.2000	3.2100	-4.748%	157,802	-71.343%
2022-02-17	3.4000	3.5188	3.3500	3.3700	-3.714%	167,986	-72.703%
2022-02-16	3.4000	3.6290	3.3300	3.5000	+3.858%	202,174	-73.717%
2022-02-15	3.3000	3.4400	3.2650	3.3700	+3.692%	294,635	-72.703%
2022-02-14	3.1900	3.3700	3.1450	3.2500	+2.524%	259,428	-71.695%
2022-02-11	3.4600	3.5790	3.1255	3.1700	-8.116%	283,945	-70.981%
2022-02-10	3.5400	3.6969	3.4400	3.4500	-4.959%	219,764	-73.336%
2022-02-09	3.5400	3.6900	3.4530	3.6300	+4.913%	262,717	-74.658%
2022-02-08	3.6300	3.6650	3.4200	3.4600	-5.978%	313,079	-73.413%
2022-02-07	3.6900	3.8180	3.5600	3.6800	0.000%	195,221	-75.003%
2022-02-04	3.4500	3.7000	3.3900	3.6800	+6.667%	242,757	-75.003%
2022-02-03	3.4600	3.6200	3.3800	3.4500	-7.507%	355,301	-73.336%
2022-02-02	3.9850	4.0545	3.6979	3.7300	-5.089%	174,269	-75.338%
2022-02-01	3.8800	3.9800	3.7600	3.9300	+2.078%	190,754	-76.593%
2022-01-31	3.6700	3.9000	3.6600	3.8500	+5.191%	276,582	-76.106%
2022-01-28	3.3700	3.6600	3.3600	3.6600	+8.605%	317,287	-74.866%
2022-01-27	3.5600	3.6450	3.3300	3.3700	-3.714%	253,510	-72.703%
2022-01-26	3.8000	3.8550	3.4400	3.5000	-5.149%	429,591	-73.717%
2022-01-25	3.8200	3.9800	3.5500	3.6900	-2.895%	360,628	-75.070%
2022-01-24	3.3200	3.8499	3.2500	3.8000	+8.262%	558,664	-75.792%
2022-01-21	3.6000	3.7500	3.4300	3.5100	-5.135%	473,991	-73.792%
2022-01-20	3.9250	4.0400	3.6700	3.7000	-4.145%	332,450	-75.138%
2022-01-19	4.2900	4.3300	3.8500	3.8600	-9.602%	405,712	-76.168%
2022-01-18	4.2100	4.4300	4.2100	4.2700	0.000%	298,238	-78.457%
2022-01-14	4.3800	4.4751	4.1600	4.2700	-2.511%	295,343	-78.457%
2022-01-13	4.7300	4.8899	4.3400	4.3800	-7.983%	332,616	-78.998%
2022-01-12	4.7500	4.9000	4.5800	4.7600	+0.211%	368,664	-80.674%
2022-01-11	4.8718	4.8718	4.5100	4.7500	+0.423%	353,228	-80.634%
2022-01-10	4.8900	4.9200	4.5100	4.7300	-5.777%	675,281	-80.552%
2022-01-07	4.3500	5.3000	4.3300	5.0200	+15.935%	2,974,583	-81.675%
2022-01-06	4.2900	5.4300	4.1300	4.3300	+7.711%	8,429,378	-78.755%
2022-01-05	4.3900	4.3900	3.9700	4.0200	-6.729%	332,208	-77.117%
2022-01-04	4.4500	4.5500	4.2300	4.3100	-3.146%	196,721	-78.657%
2022-01-03	4.2300	4.5300	4.1660	4.4500	+5.952%	285,201	-79.328%
2021-12-31	4.4600	4.5000	4.1800	4.2000	-6.040%	428,083	-78.098%
2021-12-30	4.3700	4.6500	4.3000	4.4700	+2.288%	383,338	-79.421%
2021-12-29	4.3500	4.4500	4.1500	4.3700	-0.907%	317,667	-78.950%
2021-12-28	4.7600	4.7600	4.2800	4.4100	-5.567%	295,535	-79.141%
2021-12-27	4.9000	4.9290	4.6300	4.6700	-4.694%	222,408	-80.302%
2021-12-23	4.8000	5.0200	4.6201	4.9000	+1.449%	208,712	-81.227%
2021-12-22	4.7600	4.8969	4.6650	4.8300	0.000%	118,907	-80.954%
2021-12-21	4.4500	4.8400	4.4500	4.8300	+10.023%	284,988	-80.954%
2021-12-20	4.7800	4.8199	4.3100	4.3900	-11.313%	371,909	-79.046%
2021-12-17	4.9100	5.2500	4.9050	4.9500	-1.198%	1,123,674	-81.416%
2021-12-16	5.0100	5.2700	4.9000	5.0100	+1.008%	378,928	-81.639%
2021-12-15	4.7900	5.0400	4.5200	4.9600	+4.421%	352,874	-81.454%
2021-12-14	4.7100	5.0300	4.6100	4.7500	-2.664%	302,198	-80.634%
2021-12-13	4.5500	5.0932	4.4501	4.8800	+9.417%	678,805	-81.150%
2021-12-10	4.9250	4.9400	4.4200	4.4600	-7.277%	329,249	-79.374%
2021-12-09	5.0600	5.0800	4.7600	4.8100	-4.183%	149,613	-80.875%
2021-12-08	5.1440	5.1440	4.8500	5.0200	+0.803%	209,701	-81.675%
2021-12-07	4.6700	5.0700	4.6400	4.9800	+8.497%	280,990	-81.528%
2021-12-06	4.5200	4.6500	4.1300	4.5900	+1.101%	383,658	-79.959%
2021-12-03	4.7900	4.8100	4.3900	4.5400	-5.417%	462,907	-79.738%
2021-12-02	5.0100	5.0500	4.6200	4.8000	-3.030%	515,067	-80.835%
2021-12-01	5.3100	5.3700	4.9200	4.9500	-4.990%	391,067	-81.416%
2021-11-30	5.3700	5.4200	4.9700	5.2100	-4.052%	471,080	-82.344%
2021-11-29	5.4300	5.5572	5.1300	5.4300	+1.117%	361,942	-83.059%
2021-11-26	5.5500	5.6200	5.3000	5.3700	-3.936%	301,059	-82.870%
2021-11-24	5.1700	5.6200	5.0100	5.5900	+5.472%	321,933	-83.544%
2021-11-23	5.2200	5.3300	4.9300	5.3000	+1.338%	482,820	-82.643%
2021-11-22	5.5700	5.5700	5.0400	5.2300	-5.766%	875,906	-82.411%
2021-11-19	5.8000	5.8600	5.4700	5.5500	-5.290%	454,291	-83.425%
2021-11-18	5.7700	5.9700	5.4500	5.8600	+1.034%	610,984	-84.302%
2021-11-17	6.3800	6.4343	5.7600	5.8000	-8.805%	703,659	-84.140%
2021-11-16	6.6100	6.6800	6.0900	6.3600	-3.636%	409,562	-85.536%
2021-11-15	7.1500	7.2353	6.5400	6.6000	-6.250%	400,428	-86.062%
2021-11-12	5.8900	7.0400	5.8900	7.0400	+1.881%	989,072	-86.933%
2021-11-11	7.4500	7.4550	6.9000	6.9100	-6.999%	483,597	-86.687%
2021-11-10	7.5700	7.6700	7.2500	7.4300	-2.749%	341,132	-87.619%
2021-11-09	8.0500	8.0999	7.5000	7.6400	-3.899%	407,485	-87.959%
2021-11-08	8.0600	8.1825	7.8201	7.9500	-1.242%	403,657	-88.429%
2021-11-05	8.2000	8.3300	7.8600	8.0500	-1.227%	230,904	-88.573%
2021-11-04	8.3500	8.3500	7.9000	8.1500	-0.852%	298,126	-88.713%
2021-11-03	8.9900	9.0000	8.0500	8.2200	-5.626%	599,539	-88.809%
2021-11-02	8.3000	8.7400	8.0200	8.7100	+4.562%	275,609	-89.439%
2021-11-01	8.3000	8.4400	8.0950	8.3300	+2.586%	168,400	-88.957%
2021-10-29	7.8600	8.2700	7.8000	8.1200	+3.439%	182,392	-88.671%
2021-10-28	8.0500	8.1900	7.7300	7.8500	-1.752%	149,780	-88.282%
2021-10-27	8.2400	8.3800	7.9300	7.9900	-3.735%	246,994	-88.487%
2021-10-26	8.0000	8.5899	7.8500	8.3000	+9.354%	384,578	-88.917%
2021-10-25	7.1500	7.6200	6.9944	7.5900	+6.303%	218,787	-87.880%
2021-10-22	7.5200	7.7000	7.1200	7.1400	-7.513%	205,585	-87.116%
2021-10-21	7.6900	7.8600	7.5800	7.7200	+0.652%	132,783	-88.084%
2021-10-20	7.4700	7.8400	7.4000	7.6700	+2.815%	149,728	-88.007%
2021-10-19	7.7500	7.8600	7.3400	7.4600	-3.243%	229,648	-87.669%
2021-10-18	7.4100	7.7300	7.4000	7.7100	+1.581%	177,666	-88.069%
2021-10-15	7.0900	7.8000	7.0000	7.5900	+9.209%	407,721	-87.880%
2021-10-14	7.3484	7.4600	6.8800	6.9500	-2.933%	319,087	-86.764%
2021-10-13	7.5900	7.6200	7.1600	7.1600	-4.150%	310,706	-87.152%
2021-10-12	7.6300	7.7911	7.4100	7.4700	-2.353%	179,223	-87.685%
2021-10-11	8.0700	8.1200	7.6100	7.6500	-6.135%	159,725	-87.975%
2021-10-08	7.9300	8.2500	7.7001	8.1500	+5.161%	226,888	-88.713%
2021-10-07	7.8600	7.9500	7.6800	7.7500	+1.043%	170,835	-88.130%
2021-10-06	7.7700	7.9400	7.5000	7.6700	-3.401%	293,973	-88.007%
2021-10-05	7.9000	8.0800	7.8600	7.9400	+1.146%	131,356	-88.414%
2021-10-04	8.5000	8.6483	7.8000	7.8500	-8.933%	310,117	-88.282%
2021-10-01	8.2900	8.8200	8.2900	8.6200	+3.981%	181,286	-89.328%
2021-09-30	8.4900	8.8100	8.2600	8.2900	-1.544%	245,614	-88.903%
2021-09-29	8.7300	8.8679	8.3800	8.4200	-3.107%	201,710	-89.075%
2021-09-28	9.1300	9.1800	8.6300	8.6900	-6.860%	253,539	-89.414%
2021-09-27	9.5800	9.7900	9.3000	9.3300	-4.209%	189,351	-90.140%
2021-09-24	9.4500	9.9500	9.2600	9.7400	+1.776%	229,240	-90.555%
2021-09-23	9.3300	9.9780	9.3000	9.5700	+3.684%	437,796	-90.388%
2021-09-22	8.9000	9.4000	8.8668	9.2300	+3.941%	168,207	-90.034%
2021-09-21	9.2400	9.3700	8.8224	8.8800	-1.987%	156,006	-89.641%
2021-09-20	9.5000	9.9973	8.7880	9.0600	-10.386%	427,744	-89.847%
2021-09-17	10.0000	10.1300	9.6059	10.1100	+0.898%	545,999	-90.901%
2021-09-16	10.0800	10.2500	9.9600	10.0200	-0.694%	226,858	-90.819%
2021-09-15	9.9200	10.2600	9.9200	10.0900	+2.022%	203,892	-90.883%
2021-09-14	9.8700	10.0949	9.8000	9.8900	+1.125%	162,353	-90.699%
2021-09-13	9.7600	10.0850	9.5100	9.7800	-2.200%	276,249	-90.594%
2021-09-10	10.1800	10.4200	9.8900	10.0000	-1.186%	251,278	-90.801%
2021-09-09	9.7400	10.2300	9.7223	10.1200	+2.326%	308,715	-90.910%
2021-09-08	9.8500	10.0585	9.2501	9.8900	+0.815%	336,407	-90.699%
2021-09-07	9.9300	10.1300	9.7200	9.8100	+0.102%	309,231	-90.623%
2021-09-03	9.5300	9.8500	9.4900	9.8000	+2.833%	172,743	-90.613%
2021-09-02	9.5000	10.0400	9.5000	9.5300	0.000%	312,048	-90.347%
2021-09-01	9.7100	9.7800	9.2502	9.5300	-2.256%	268,342	-90.347%
2021-08-31	9.4000	9.9400	9.1700	9.7500	+4.952%	407,578	-90.565%
2021-08-30	9.2200	9.4800	8.8200	9.2900	+1.752%	298,873	-90.098%
2021-08-27	8.4000	9.1600	8.3700	9.1300	+7.412%	364,079	-89.924%
2021-08-26	8.5300	8.8235	8.4000	8.5000	-0.932%	207,556	-89.178%
2021-08-25	8.6700	9.0700	8.2801	8.5800	-1.038%	348,820	-89.279%
2021-08-24	7.9200	8.7200	7.9200	8.6700	+11.012%	374,778	-89.390%
2021-08-23	7.6200	7.8200	7.3500	7.8100	+2.493%	285,851	-88.222%
2021-08-20	7.2500	7.7200	7.2100	7.6200	+4.098%	332,433	-87.928%
2021-08-19	7.5000	7.7700	7.0100	7.3200	-3.557%	458,581	-87.433%
2021-08-18	7.2500	7.8600	7.1500	7.5900	+3.830%	361,202	-87.880%
2021-08-17	7.5700	7.6200	6.9600	7.3100	-5.433%	607,197	-87.416%
2021-08-16	7.4700	8.0800	7.3100	7.7300	+2.793%	614,311	-88.100%
2021-08-13	8.2500	8.6750	7.4200	7.5200	-13.563%	951,610	-87.767%
2021-08-12	9.2500	9.2500	8.6800	8.7000	-2.357%	504,404	-89.426%
2021-08-11	9.8400	9.8400	8.5300	8.9100	-9.543%	940,839	-89.676%
2021-08-10	10.6600	10.7600	9.7400	9.8500	-6.900%	350,895	-90.661%
2021-08-09	10.3100	10.8300	10.1600	10.5800	+1.927%	310,857	-91.305%
2021-08-06	10.3500	10.5550	9.9484	10.3800	-1.143%	442,472	-91.138%
2021-08-05	10.1700	10.5100	9.8500	10.5000	+2.140%	464,864	-91.239%
2021-08-04	9.7300	10.4600	9.6257	10.2800	+5.653%	540,271	-91.052%
2021-08-03	9.1000	10.0000	9.0300	9.7300	+7.752%	748,481	-90.546%
2021-08-02	8.8800	9.1500	8.6700	9.0300	+2.265%	317,367	-89.813%
2021-07-30	8.9600	9.2800	8.7600	8.8300	-3.180%	267,926	-89.582%
2021-07-29	8.7200	9.1400	8.4800	9.1200	+2.818%	458,228	-89.913%
2021-07-28	8.5900	9.2000	8.5838	8.8700	+4.353%	471,239	-89.629%
2021-07-27	8.7800	8.9800	8.3000	8.5000	-5.028%	567,863	-89.178%
2021-07-26	9.7800	9.7800	8.4201	8.9500	-5.591%	1,172,923	-89.722%
2021-07-23	9.5700	10.2151	9.1500	9.4800	-0.211%	1,097,065	-90.296%
2021-07-22	10.0100	10.1300	9.4500	9.5000	-4.234%	404,202	-90.317%
2021-07-21	9.6900	9.9800	9.2400	9.9200	+1.328%	522,851	-90.727%
2021-07-20	9.4700	9.9300	9.1000	9.7900	+4.818%	426,413	-90.604%
2021-07-19	10.2300	10.3900	9.1700	9.3400	-10.707%	827,311	-90.151%
2021-07-16	10.4600	11.2100	10.0200	10.4600	+0.868%	481,509	-91.206%
2021-07-15	11.7300	11.9649	10.3532	10.3700	-11.216%	605,386	-91.129%
2021-07-14	12.1400	12.2000	11.1200	11.6800	-3.789%	711,350	-92.124%
2021-07-13	11.4600	12.3700	11.1500	12.1400	+5.749%	591,545	-92.423%
2021-07-12	11.1100	11.5500	10.7810	11.4800	+2.135%	310,543	-91.987%
2021-07-09	11.7500	11.7699	11.1600	11.2400	-3.932%	161,991	-91.816%
2021-07-08	10.9300	11.8100	10.6800	11.7000	+2.362%	379,044	-92.138%
2021-07-07	11.7700	11.8400	11.1900	11.4300	-3.053%	278,916	-91.952%
2021-07-06	11.5700	12.0300	11.2200	11.7900	+2.880%	379,228	-92.198%
2021-07-02	11.9500	12.0499	11.1578	11.4600	-4.738%	268,393	-91.973%
2021-07-01	11.8000	12.2290	11.5900	12.0300	+0.838%	385,059	-92.353%
2021-06-30	12.0000	12.3000	11.5000	11.9300	-1.730%	768,308	-92.289%
2021-06-29	12.4000	13.2200	12.0300	12.1400	-0.082%	493,682	-92.423%
2021-06-28	12.5000	12.6000	11.7600	12.1500	-2.878%	581,471	-92.429%
2021-06-25	12.4800	12.7900	12.3000	12.5100	+0.240%	2,469,322	-92.647%
2021-06-24	13.0000	13.2000	12.2000	12.4800	-2.118%	738,335	-92.629%
2021-06-23	12.6838	13.0100	12.0400	12.7500	+4.852%	716,088	-92.785%
2021-06-22	12.9600	13.1800	11.9500	12.1600	-3.262%	742,530	-92.435%
2021-06-21	15.6100	15.7500	10.8600	12.5700	-18.956%	2,468,412	-92.682%
2021-06-18	15.8700	16.5000	15.4600	15.5100	-2.268%	1,189,453	-94.069%
2021-06-17	14.8700	16.0000	14.8350	15.8700	+5.800%	658,304	-94.204%
2021-06-16	14.6000	15.2600	14.1501	15.0000	+2.740%	465,295	-93.867%
2021-06-15	15.2100	15.2900	13.9388	14.6000	-3.630%	390,876	-93.699%
2021-06-14	14.3500	15.5600	14.2300	15.1500	+7.067%	670,820	-93.928%
2021-06-11	14.1600	14.4851	13.5600	14.1500	-0.071%	251,731	-93.499%
2021-06-10	14.6500	14.9500	14.1000	14.1600	-2.546%	339,517	-93.504%
2021-06-09	15.0800	15.1600	14.3000	14.5300	-3.069%	409,266	-93.669%
2021-06-08	14.7500	15.6700	13.5801	14.9900	+2.181%	670,024	-93.863%
2021-06-07	13.0000	15.0000	12.9700	14.6700	+14.163%	1,222,844	-93.729%
2021-06-04	12.1200	13.3000	12.0920	12.8500	+6.551%	504,498	-92.841%
2021-06-03	11.8600	12.7300	11.6100	12.0600	-0.331%	418,375	-92.372%
2021-06-02	11.8300	12.3500	11.5100	12.1000	+4.041%	388,932	-92.398%
2021-06-01	10.8400	12.2000	10.8000	11.6300	+8.186%	624,262	-92.090%
2021-05-28	10.6800	11.5700	10.6521	10.7500	+1.224%	269,594	-91.443%
2021-05-27	11.1300	11.3400	10.4200	10.6200	-3.891%	374,440	-91.338%
2021-05-26	10.3600	12.3000	10.0801	11.0500	+9.623%	1,044,103	-91.675%
2021-05-25	10.2700	10.6541	10.0452	10.0800	-3.077%	411,498	-90.874%
2021-05-24	9.8700	10.5300	9.6581	10.4000	+5.370%	332,219	-91.155%
2021-05-21	10.2700	10.3900	9.6000	9.8700	-3.425%	339,865	-90.680%
2021-05-20	9.8100	10.7400	9.8000	10.2200	+4.392%	418,887	-90.999%
2021-05-19	9.5300	9.9299	9.1233	9.7900	-2.490%	342,369	-90.604%
2021-05-18	9.4100	10.1700	9.1800	10.0400	+8.894%	593,121	-90.838%
2021-05-17	8.2500	9.3700	8.0800	9.2200	+11.487%	364,484	-90.023%
2021-05-14	9.1000	9.1200	8.1800	8.2700	+1.472%	486,393	-88.877%
2021-05-13	8.1000	8.4000	7.4600	8.1500	+2.258%	527,693	-88.713%
2021-05-12	8.1500	8.2100	7.8500	7.9700	-4.551%	497,620	-88.458%
2021-05-11	7.8700	8.5400	7.4300	8.3500	+0.240%	570,206	-88.983%
2021-05-10	9.8400	10.0000	8.2800	8.3300	-15.000%	999,792	-88.957%
2021-05-07	9.9371	10.0300	9.2800	9.8000	+3.376%	278,885	-90.613%

.dark-mode .lKyPCn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKyPCn{ color: #333333; background-color: white; border: 2px solid #333333; }GBOXGreenBox POS Common Stockstock NASDAQ

GBOX
GreenBox POS Common Stock
stock NASDAQ