Skip to main content
New Concept Energy, Inc. (GBR)
NYSEAMERICAN: GBR · Real-Time Price · USD
1.160
-0.050 (-4.13%)
Nov 4, 2024, 3:46 PM EST - Market closed

New Concept Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20241.221.241.191.211.21-1.63%5,962
Oct 31, 20241.171.251.171.231.232.50%32,275
Oct 30, 20241.241.241.171.201.200.84%4,631
Oct 29, 20241.181.241.181.191.190.85%12,774
Oct 28, 20241.181.181.161.181.18-11,151
Oct 25, 20241.221.231.181.181.180.85%14,428
Oct 24, 20241.151.211.151.171.170.86%6,528
Oct 23, 20241.201.201.151.161.16-1.69%8,047
Oct 22, 20241.191.241.181.181.18-7,590
Oct 21, 20241.251.251.171.181.18-1.67%11,425
Oct 18, 20241.211.241.201.201.20-0.66%8,043
Oct 17, 20241.201.241.201.211.211.94%3,214
Oct 16, 20241.191.211.171.191.19-0.42%4,189
Oct 15, 20241.151.211.141.191.19-0.83%9,868
Oct 14, 20241.191.201.131.201.20-0.83%26,726
Oct 11, 20241.251.251.211.211.21-1.63%7,105
Oct 10, 20241.231.261.231.231.23-0.81%5,582
Oct 9, 20241.251.321.241.241.24-0.80%12,421
Oct 8, 20241.251.311.241.251.25-0.79%35,762
Oct 7, 20241.221.351.221.261.261.61%32,095
Oct 4, 20241.291.331.221.241.24-6.34%56,317
Oct 3, 20241.251.341.231.321.329.42%102,590
Oct 2, 20241.221.251.211.211.21-4.87%20,180
Oct 1, 20241.131.361.131.271.2710.61%153,655
Sep 30, 20241.191.191.151.151.150.88%1,803
Sep 27, 20241.141.191.131.141.14-0.87%5,263
Sep 26, 20241.291.291.141.151.15-8.00%6,997
Sep 25, 20241.161.281.151.251.255.93%5,661
Sep 24, 20241.191.191.121.181.181.72%11,567
Sep 23, 20241.151.191.151.161.160.87%4,512
Sep 20, 20241.181.181.141.151.15-2.54%14,032
Sep 19, 20241.191.221.181.181.18-11,136
Sep 18, 20241.211.211.181.181.18-6,744
Sep 17, 20241.191.191.181.181.18-1.67%2,550
Sep 16, 20241.211.211.201.201.20-0.41%2,599
Sep 13, 20241.211.211.191.211.211.26%8,379
Sep 12, 20241.181.201.181.191.190.42%810
Sep 11, 20241.201.201.171.191.19-1.25%7,490
Sep 10, 20241.151.211.151.201.203.45%2,096
Sep 9, 20241.151.171.131.161.160.87%7,413
Sep 6, 20241.171.211.121.151.15-21,762
Sep 5, 20241.201.211.151.151.15-4.96%18,827
Sep 4, 20241.221.221.201.211.21-0.82%11,039
Sep 3, 20241.241.241.221.221.22-1.61%4,690
Aug 30, 20241.311.311.221.241.24-2.36%22,521
Aug 29, 20241.241.301.221.271.271.60%28,709
Aug 28, 20241.261.291.241.251.25-0.79%3,427
Aug 27, 20241.261.281.211.261.26-1.64%27,761
Aug 26, 20241.311.351.261.281.280.08%22,569
Aug 23, 20241.311.311.251.281.28-3.03%34,110
Aug 22, 20241.321.341.291.321.32-1.49%43,477
Aug 21, 20241.351.351.311.341.340.75%10,685
Aug 20, 20241.361.381.301.331.330.76%18,801
Aug 19, 20241.351.371.311.321.32-10.20%89,296
Aug 16, 20241.611.621.401.471.47-11.45%126,458
Aug 15, 20241.461.691.401.661.6613.70%169,325
Aug 14, 20241.431.501.401.461.46-64,651
Aug 13, 20241.591.641.411.461.46-2.67%129,741
Aug 12, 20241.231.631.231.501.5023.66%690,726
Aug 9, 20241.311.311.211.211.21-7.40%12,019
Aug 8, 20241.351.351.311.311.310.77%4,326
Aug 7, 20241.271.331.271.301.301.56%17,892
Aug 6, 20241.411.411.271.281.28-7.58%25,454
Aug 5, 20241.261.461.261.391.392.59%85,027
Aug 2, 20241.371.401.341.351.35-2.17%7,089
Aug 1, 20241.401.451.381.381.380.73%17,947
Jul 31, 20241.331.411.311.371.374.58%11,387
Jul 30, 20241.441.441.271.311.31-9.03%30,336
Jul 29, 20241.471.521.441.441.44-4.00%17,312
Jul 26, 20241.571.571.501.501.50-3.66%3,703
Jul 25, 20241.671.671.501.561.562.43%17,426
Jul 24, 20241.551.591.521.521.52-1.94%4,457
Jul 23, 20241.641.641.511.551.55-3.73%22,416
Jul 22, 20241.531.641.521.611.613.21%14,794
Jul 19, 20241.601.621.561.561.56-3.70%16,211
Jul 18, 20241.701.711.581.621.62-2.41%27,550
Jul 17, 20241.761.761.661.661.66-4.05%14,854
Jul 16, 20241.791.791.711.731.73-7,780
Jul 15, 20241.681.771.681.731.73-0.29%23,919
Jul 12, 20241.751.751.691.741.740.29%12,489
Jul 11, 20241.731.771.671.731.731.76%20,955
Jul 10, 20241.791.791.701.701.70-3.95%14,253
Jul 9, 20241.781.781.731.771.770.57%12,115
Jul 8, 20241.791.791.711.761.762.92%9,802
Jul 5, 20241.821.821.661.711.714.27%32,833
Jul 3, 20241.651.781.641.641.64-19,564
Jul 2, 20241.681.691.611.641.64-3.53%23,456
Jul 1, 20241.571.761.571.701.706.25%46,217
Jun 28, 20241.621.621.581.601.600.63%12,195
Jun 27, 20241.561.641.521.591.59-1.85%17,638
Jun 26, 20241.581.621.531.621.620.62%6,993
Jun 25, 20241.601.671.561.611.61-1.23%19,587
Jun 24, 20241.551.631.481.631.632.52%16,948
Jun 21, 20241.511.591.501.591.5910.42%17,808
Jun 20, 20241.441.531.431.441.44-1.97%8,648
Jun 18, 20241.461.471.421.471.471.31%7,489
Jun 17, 20241.421.451.371.451.452.11%6,085
Jun 14, 20241.461.461.391.421.421.43%3,244
Jun 13, 20241.441.451.391.401.40-4.11%5,973
Jun 12, 20241.451.471.411.461.461.39%5,554