New Concept Energy, Inc. (GBR)

New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.14	1.24	1.04	1.07	1.07	-	1,333,297
Mar 6, 2026	1.23	1.31	1.00	1.07	1.07	-1.83%	6,496,713
Mar 5, 2026	0.84	1.10	0.82	1.09	1.09	29.92%	8,276,693
Mar 4, 2026	0.84	0.86	0.78	0.84	0.84	-3.84%	238,629
Mar 3, 2026	0.98	1.08	0.84	0.87	0.87	-15.29%	629,382
Mar 2, 2026	0.91	1.24	0.81	1.03	1.03	24.85%	4,607,000
Feb 27, 2026	0.81	0.86	0.80	0.83	0.83	3.64%	82,579
Feb 26, 2026	0.77	0.83	0.77	0.80	0.80	-0.80%	83,174
Feb 25, 2026	0.81	0.84	0.80	0.80	0.80	-0.94%	197,996
Feb 24, 2026	0.77	0.81	0.75	0.81	0.81	4.73%	18,828
Feb 23, 2026	0.81	0.82	0.75	0.77	0.77	-5.57%	14,465
Feb 20, 2026	0.81	0.83	0.78	0.82	0.82	3.30%	18,713
Feb 19, 2026	0.76	0.84	0.76	0.79	0.79	5.05%	91,145
Feb 18, 2026	0.75	0.79	0.73	0.75	0.75	2.18%	48,558
Feb 17, 2026	0.71	0.74	0.71	0.74	0.74	4.00%	51,056
Feb 13, 2026	0.73	0.73	0.71	0.71	0.71	0.03%	29,504
Feb 12, 2026	0.75	0.79	0.71	0.71	0.71	-2.20%	27,597
Feb 11, 2026	0.76	0.83	0.73	0.73	0.73	-	30,399
Feb 10, 2026	0.78	0.78	0.72	0.73	0.73	-1.91%	39,711
Feb 9, 2026	0.71	0.77	0.71	0.74	0.74	2.79%	27,137
Feb 6, 2026	0.73	0.75	0.72	0.72	0.72	0.98%	18,754
Feb 5, 2026	0.77	0.77	0.68	0.71	0.71	-1.31%	58,355
Feb 4, 2026	0.79	0.80	0.72	0.72	0.72	-8.61%	53,246
Feb 3, 2026	0.80	0.80	0.76	0.79	0.79	1.36%	46,760
Feb 2, 2026	0.80	0.81	0.78	0.78	0.78	-2.76%	8,370
Jan 30, 2026	0.80	0.83	0.80	0.80	0.80	-2.18%	13,448
Jan 29, 2026	0.80	0.85	0.80	0.82	0.82	2.49%	48,017
Jan 28, 2026	0.86	0.86	0.80	0.80	0.80	-2.98%	9,840
Jan 27, 2026	0.81	0.83	0.80	0.82	0.82	0.57%	16,235
Jan 26, 2026	0.85	0.89	0.81	0.82	0.82	1.41%	26,289
Jan 23, 2026	0.85	0.86	0.80	0.81	0.81	-1.39%	28,897
Jan 22, 2026	0.80	0.83	0.80	0.82	0.82	1.94%	9,415
Jan 21, 2026	0.80	0.85	0.79	0.80	0.80	-0.10%	15,688
Jan 20, 2026	0.82	0.87	0.80	0.81	0.81	-1.80%	27,705
Jan 16, 2026	0.82	0.84	0.82	0.82	0.82	-3.43%	2,967
Jan 15, 2026	0.89	0.89	0.84	0.85	0.85	-1.12%	8,937
Jan 14, 2026	0.88	0.89	0.80	0.86	0.86	1.02%	59,631
Jan 13, 2026	0.86	0.92	0.83	0.85	0.85	1.31%	91,900
Jan 12, 2026	0.83	0.86	0.81	0.84	0.84	3.58%	19,769
Jan 9, 2026	0.80	0.81	0.77	0.81	0.81	3.86%	72,060
Jan 8, 2026	0.78	0.81	0.75	0.78	0.78	3.44%	74,420
Jan 7, 2026	0.78	0.78	0.75	0.75	0.75	-3.33%	20,510
Jan 6, 2026	0.78	0.86	0.77	0.78	0.78	-2.51%	22,440
Jan 5, 2026	0.78	0.83	0.77	0.80	0.80	4.73%	74,283
Jan 2, 2026	0.79	0.79	0.73	0.76	0.76	2.28%	26,297
Dec 31, 2025	0.73	0.80	0.72	0.75	0.75	0.93%	28,179
Dec 30, 2025	0.75	0.80	0.74	0.74	0.74	-2.64%	33,150
Dec 29, 2025	0.75	0.80	0.74	0.76	0.76	0.03%	70,963
Dec 26, 2025	0.78	0.79	0.73	0.76	0.76	-3.16%	51,678
Dec 24, 2025	0.79	0.81	0.76	0.78	0.78	-0.75%	6,638

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.