New Concept Energy, Inc. (GBR)
NYSEAMERICAN: GBR · Real-Time Price · USD
0.8608
-0.0192 (-2.18%)
At close: Mar 28, 2025, 4:00 PM
0.8407
-0.0201 (-2.34%)
After-hours: Mar 28, 2025, 5:59 PM EST
New Concept Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -2.20% | 7,600 |
| Mar 27, 2025 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 4.23% | 36,149 |
| Mar 26, 2025 | 0.94 | 0.98 | 0.82 | 0.84 | 0.84 | -6.26% | 135,239 |
| Mar 25, 2025 | 0.97 | 0.97 | 0.87 | 0.90 | 0.90 | -6.17% | 72,226 |
| Mar 24, 2025 | 1.08 | 1.08 | 0.95 | 0.96 | 0.96 | - | 36,580 |
| Mar 21, 2025 | 0.88 | 0.96 | 0.85 | 0.96 | 0.96 | 8.94% | 11,246 |
| Mar 20, 2025 | 0.87 | 0.91 | 0.87 | 0.88 | 0.88 | 1.29% | 13,306 |
| Mar 19, 2025 | 0.84 | 0.91 | 0.84 | 0.87 | 0.87 | 0.03% | 10,854 |
| Mar 18, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -0.03% | 15,227 |
| Mar 17, 2025 | 0.86 | 0.92 | 0.86 | 0.87 | 0.87 | 0.87% | 74,213 |
| Mar 14, 2025 | 0.92 | 0.95 | 0.86 | 0.86 | 0.86 | -6.33% | 50,074 |
| Mar 13, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -2.43% | 29,632 |
| Mar 12, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.35% | 9,616 |
| Mar 11, 2025 | 1.07 | 1.07 | 0.94 | 0.97 | 0.97 | -8.83% | 63,262 |
| Mar 10, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 13,460 |
| Mar 7, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 10,292 |
| Mar 6, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.83% | 2,749 |
| Mar 5, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 12,275 |
| Mar 4, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 13,669 |
| Mar 3, 2025 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -1.87% | 12,636 |
| Feb 28, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -0.28% | 37,872 |
| Feb 27, 2025 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -1.56% | 15,881 |
| Feb 26, 2025 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -0.91% | 17,498 |
| Feb 25, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -2.65% | 35,398 |
| Feb 24, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 45,705 |
| Feb 21, 2025 | 1.15 | 1.20 | 1.13 | 1.13 | 1.13 | -1.74% | 9,208 |
| Feb 20, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 2,326 |
| Feb 19, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 11,144 |
| Feb 18, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 15,019 |
| Feb 14, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 12,370 |
| Feb 13, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 13,599 |
| Feb 12, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 32,961 |
| Feb 11, 2025 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | - | 8,745 |
| Feb 10, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 26,191 |
| Feb 7, 2025 | 1.21 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 10,463 |
| Feb 6, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | - | 9,821 |
| Feb 5, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 29,310 |
| Feb 4, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 67,862 |
| Feb 3, 2025 | 1.13 | 1.40 | 1.13 | 1.30 | 1.30 | 12.07% | 244,917 |
| Jan 31, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 35,769 |
| Jan 30, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 30,849 |
| Jan 29, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 29,652 |
| Jan 28, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 46,937 |
| Jan 27, 2025 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -2.56% | 35,231 |
| Jan 24, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.74% | 46,571 |
| Jan 23, 2025 | 1.21 | 1.25 | 1.17 | 1.22 | 1.22 | 0.83% | 112,540 |
| Jan 22, 2025 | 1.23 | 1.29 | 1.19 | 1.21 | 1.21 | -3.20% | 183,061 |
| Jan 21, 2025 | 1.20 | 1.65 | 1.19 | 1.25 | 1.25 | 5.57% | 1,729,838 |
| Jan 17, 2025 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | -1.33% | 22,582 |
| Jan 16, 2025 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | - | 46,579 |