GreenBox POS
GBOXNASDAQTechnology
$0.90
$-0.11(-11.04%)
Market Cap$44608279
P/E Ratio—
52W High$8.1825
52W Low$0.72
GreenBox POS (GBOX) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
gbox · EOD price history · split-adj. · FMP · as of Oct 21, 2022
5-Year High5Y
$16.50
Jun 18, 2021
-94.6% from here
5-Year Low5Y
$0.7200
Aug 3, 2022
+24.8% from low
IPO Priceadj.
$14.25
Feb 17, 2021
-93.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$14.53
Jun 9, 2021
-93.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GBOX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 21, 2022 | $0.99 | $1.02 | $0.88 | $0.90 | $0.90 | 345K | -9.24% |
| Oct 20, 2022 | $1.03 | $1.09 | $0.99 | $1.01 | $1.01 | 160K | -1.94% |
| Oct 19, 2022 | $1.02 | $1.05 | $1.01 | $1.01 | $1.01 | 51K | -1.31% |
| Oct 18, 2022 | $1.09 | $1.09 | $1.01 | $1.04 | $1.04 | 123K | -4.59% |
| Oct 17, 2022 | $1.05 | $1.09 | $1.03 | $1.05 | $1.05 | 117K | +0.00% |
| Oct 14, 2022 | $1.05 | $1.07 | $0.99 | $1.03 | $1.03 | 277K | -1.90% |
| Oct 13, 2022 | $0.97 | $1.00 | $0.94 | $0.97 | $0.97 | 218K | +0.93% |
| Oct 12, 2022 | $0.95 | $0.99 | $0.93 | $0.95 | $0.95 | 103K | -0.02% |
| Oct 11, 2022 | $0.96 | $0.98 | $0.93 | $0.96 | $0.96 | 128K | +0.02% |
| Oct 10, 2022 | $1.04 | $1.05 | $0.94 | $0.98 | $0.98 | 169K | -5.77% |
| Oct 7, 2022 | $1.06 | $1.08 | $1.01 | $1.06 | $1.06 | 241K | +0.00% |
| Oct 6, 2022 | $1.14 | $1.14 | $1.04 | $1.07 | $1.07 | 186K | -6.14% |
| Oct 5, 2022 | $1.19 | $1.19 | $1.06 | $1.09 | $1.09 | 424K | -8.40% |
| Oct 4, 2022 | $1.09 | $1.16 | $1.07 | $1.14 | $1.14 | 181K | +4.59% |
| Oct 3, 2022 | $1.00 | $1.11 | $0.98 | $1.11 | $1.11 | 246K | +11.00% |
| Sep 30, 2022 | $1.01 | $1.07 | $0.92 | $0.98 | $0.98 | 392K | -3.47% |
| Sep 29, 2022 | $1.05 | $1.06 | $0.95 | $0.96 | $0.96 | 476K | -8.48% |
| Sep 28, 2022 | $0.97 | $1.01 | $0.92 | $1.00 | $1.00 | 157K | +3.27% |
| Sep 27, 2022 | $1.08 | $1.08 | $0.87 | $0.96 | $0.96 | 434K | -11.57% |
| Sep 26, 2022 | $0.86 | $1.09 | $0.86 | $0.91 | $0.91 | 730K | +6.00% |
Showing 1–20 of 346 records
Annual Stock Price Performance · GBOX
Jan 1 → Dec 31 · 2 years2022-78.8%$4.23 → $0.90
-78.8%
2021-71.3%$14.65 → $4.20
-71.3%
Best Year2021 · -71.3%
Worst Year2022 · -78.8%
Positive Years0 / 2
Avg Annual Return-75.0%
2Y Total Return-93.9%
2Y CAGR~-75.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in GBOX?
If you invested $1,000 in GBOX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$63
Total Return-93.7%
CAGR~-42.5% / yr
Profit$-937
Based on Feb 17, 2021 · $14.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
GreenBox POS (GBOX) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.90. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
GBOX price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
GBOX historical stock pricesFMP EOD datasplit-adjusted OHLCV