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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gbox · 日线历史（复权）· FMP · 截至 2022年10月21日
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.
关于价格历史与 OHLCV 数据
GreenBox POS（GBOX）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GBOX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GBOX 历史股价FMP 日线复权 OHLCV