New Concept Energy, Inc. (GBR)
NYSEAMERICAN: GBR · Real-Time Price · USD
1.220
+0.020 (1.67%)
Nov 22, 2024, 3:59 PM EST - Market closed
New Concept Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 4,084 |
| Nov 21, 2024 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 2.04% | 3,694 |
| Nov 20, 2024 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.18% | 19,175 |
| Nov 19, 2024 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 1.28% | 3,447 |
| Nov 18, 2024 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | - | 12,908 |
| Nov 15, 2024 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 2.17% | 11,499 |
| Nov 14, 2024 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -4.96% | 39,844 |
| Nov 13, 2024 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 13,314 |
| Nov 12, 2024 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 8,568 |
| Nov 11, 2024 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | 0.41% | 20,083 |
| Nov 8, 2024 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 1.26% | 26,822 |
| Nov 7, 2024 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 10,120 |
| Nov 6, 2024 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 13,037 |
| Nov 5, 2024 | 1.15 | 1.20 | 1.13 | 1.14 | 1.14 | -1.72% | 12,755 |
| Nov 4, 2024 | 1.19 | 1.23 | 1.14 | 1.16 | 1.16 | -4.13% | 42,342 |
| Nov 1, 2024 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 5,962 |
| Oct 31, 2024 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 2.50% | 32,275 |
| Oct 30, 2024 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | 0.84% | 4,631 |
| Oct 29, 2024 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 0.85% | 12,774 |
| Oct 28, 2024 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 11,151 |
| Oct 25, 2024 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | 0.85% | 14,428 |
| Oct 24, 2024 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | 0.86% | 6,528 |
| Oct 23, 2024 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 8,047 |
| Oct 22, 2024 | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | - | 7,590 |
| Oct 21, 2024 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -1.67% | 11,425 |
| Oct 18, 2024 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -0.66% | 8,043 |
| Oct 17, 2024 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 1.94% | 3,214 |
| Oct 16, 2024 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -0.42% | 4,189 |
| Oct 15, 2024 | 1.15 | 1.21 | 1.14 | 1.19 | 1.19 | -0.83% | 9,868 |
| Oct 14, 2024 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | -0.83% | 26,726 |
| Oct 11, 2024 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 7,105 |
| Oct 10, 2024 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 5,582 |
| Oct 9, 2024 | 1.25 | 1.32 | 1.24 | 1.24 | 1.24 | -0.80% | 12,421 |
| Oct 8, 2024 | 1.25 | 1.31 | 1.24 | 1.25 | 1.25 | -0.79% | 35,762 |
| Oct 7, 2024 | 1.22 | 1.35 | 1.22 | 1.26 | 1.26 | 1.61% | 32,095 |
| Oct 4, 2024 | 1.29 | 1.33 | 1.22 | 1.24 | 1.24 | -6.34% | 56,317 |
| Oct 3, 2024 | 1.25 | 1.34 | 1.23 | 1.32 | 1.32 | 9.42% | 102,590 |
| Oct 2, 2024 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -4.87% | 20,180 |
| Oct 1, 2024 | 1.13 | 1.36 | 1.13 | 1.27 | 1.27 | 10.61% | 153,655 |
| Sep 30, 2024 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 0.88% | 1,803 |
| Sep 27, 2024 | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | -0.87% | 5,263 |
| Sep 26, 2024 | 1.29 | 1.29 | 1.14 | 1.15 | 1.15 | -8.00% | 6,997 |
| Sep 25, 2024 | 1.16 | 1.28 | 1.15 | 1.25 | 1.25 | 5.93% | 5,661 |
| Sep 24, 2024 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | 1.72% | 11,567 |
| Sep 23, 2024 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 4,512 |
| Sep 20, 2024 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 14,032 |
| Sep 19, 2024 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | - | 11,136 |
| Sep 18, 2024 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | - | 6,744 |
| Sep 17, 2024 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 2,550 |
| Sep 16, 2024 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 2,599 |
| Sep 13, 2024 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | 8,379 |
| Sep 12, 2024 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 810 |
| Sep 11, 2024 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.25% | 7,490 |
| Sep 10, 2024 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 2,096 |
| Sep 9, 2024 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 7,413 |
| Sep 6, 2024 | 1.17 | 1.21 | 1.12 | 1.15 | 1.15 | - | 21,762 |
| Sep 5, 2024 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 18,827 |
| Sep 4, 2024 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 11,039 |
| Sep 3, 2024 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 4,690 |
| Aug 30, 2024 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -2.36% | 22,521 |
| Aug 29, 2024 | 1.24 | 1.30 | 1.22 | 1.27 | 1.27 | 1.60% | 28,709 |
| Aug 28, 2024 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 3,427 |
| Aug 27, 2024 | 1.26 | 1.28 | 1.21 | 1.26 | 1.26 | -1.64% | 27,761 |
| Aug 26, 2024 | 1.31 | 1.35 | 1.26 | 1.28 | 1.28 | 0.08% | 22,569 |
| Aug 23, 2024 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -3.03% | 34,110 |
| Aug 22, 2024 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -1.49% | 43,477 |
| Aug 21, 2024 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 10,685 |
| Aug 20, 2024 | 1.36 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 18,801 |
| Aug 19, 2024 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -10.20% | 89,296 |
| Aug 16, 2024 | 1.61 | 1.62 | 1.40 | 1.47 | 1.47 | -11.45% | 126,458 |
| Aug 15, 2024 | 1.46 | 1.69 | 1.40 | 1.66 | 1.66 | 13.70% | 169,325 |
| Aug 14, 2024 | 1.43 | 1.50 | 1.40 | 1.46 | 1.46 | - | 64,651 |
| Aug 13, 2024 | 1.59 | 1.64 | 1.41 | 1.46 | 1.46 | -2.67% | 129,741 |
| Aug 12, 2024 | 1.23 | 1.63 | 1.23 | 1.50 | 1.50 | 23.66% | 690,726 |
| Aug 9, 2024 | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -7.40% | 12,019 |
| Aug 8, 2024 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | 0.77% | 4,326 |
| Aug 7, 2024 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 17,892 |
| Aug 6, 2024 | 1.41 | 1.41 | 1.27 | 1.28 | 1.28 | -7.58% | 25,454 |
| Aug 5, 2024 | 1.26 | 1.46 | 1.26 | 1.39 | 1.39 | 2.59% | 85,027 |
| Aug 2, 2024 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 7,089 |
| Aug 1, 2024 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | 0.73% | 17,947 |
| Jul 31, 2024 | 1.33 | 1.41 | 1.31 | 1.37 | 1.37 | 4.58% | 11,387 |
| Jul 30, 2024 | 1.44 | 1.44 | 1.27 | 1.31 | 1.31 | -9.03% | 30,336 |
| Jul 29, 2024 | 1.47 | 1.52 | 1.44 | 1.44 | 1.44 | -4.00% | 17,312 |
| Jul 26, 2024 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.66% | 3,703 |
| Jul 25, 2024 | 1.67 | 1.67 | 1.50 | 1.56 | 1.56 | 2.43% | 17,426 |
| Jul 24, 2024 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -1.94% | 4,457 |
| Jul 23, 2024 | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | -3.73% | 22,416 |
| Jul 22, 2024 | 1.53 | 1.64 | 1.52 | 1.61 | 1.61 | 3.21% | 14,794 |
| Jul 19, 2024 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 16,211 |
| Jul 18, 2024 | 1.70 | 1.71 | 1.58 | 1.62 | 1.62 | -2.41% | 27,550 |
| Jul 17, 2024 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -4.05% | 14,854 |
| Jul 16, 2024 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | - | 7,780 |
| Jul 15, 2024 | 1.68 | 1.77 | 1.68 | 1.73 | 1.73 | -0.29% | 23,919 |
| Jul 12, 2024 | 1.75 | 1.75 | 1.69 | 1.74 | 1.74 | 0.29% | 12,489 |
| Jul 11, 2024 | 1.73 | 1.77 | 1.67 | 1.73 | 1.73 | 1.76% | 20,955 |
| Jul 10, 2024 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -3.95% | 14,253 |
| Jul 9, 2024 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | 0.57% | 12,115 |
| Jul 8, 2024 | 1.79 | 1.79 | 1.71 | 1.76 | 1.76 | 2.92% | 9,802 |
| Jul 5, 2024 | 1.82 | 1.82 | 1.66 | 1.71 | 1.71 | 4.27% | 32,833 |