New Concept Energy, Inc. (GBR)
NYSEAMERICAN: GBR · Real-Time Price · USD
0.7100
-0.0010 (-0.14%)
Apr 25, 2025, 4:00 PM EDT - Market closed
New Concept Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.71 | 0.77 | 0.70 | 0.70 | 0.70 | -1.41% | 17,722 |
| Apr 24, 2025 | 0.70 | 0.78 | 0.70 | 0.71 | 0.71 | -0.59% | 9,277 |
| Apr 23, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | 0.72% | 7,946 |
| Apr 22, 2025 | 0.71 | 0.77 | 0.71 | 0.71 | 0.71 | -1.20% | 11,853 |
| Apr 21, 2025 | 0.76 | 0.78 | 0.72 | 0.72 | 0.72 | -1.55% | 21,054 |
| Apr 17, 2025 | 0.75 | 0.79 | 0.72 | 0.73 | 0.73 | - | 29,974 |
| Apr 16, 2025 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -5.17% | 13,635 |
| Apr 15, 2025 | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | 1.56% | 4,584 |
| Apr 14, 2025 | 0.75 | 0.79 | 0.73 | 0.76 | 0.76 | 3.84% | 16,368 |
| Apr 11, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.54% | 7,746 |
| Apr 10, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -7.55% | 8,884 |
| Apr 9, 2025 | 0.72 | 0.82 | 0.72 | 0.79 | 0.79 | 7.28% | 34,025 |
| Apr 8, 2025 | 0.74 | 0.75 | 0.70 | 0.74 | 0.74 | 2.07% | 48,952 |
| Apr 7, 2025 | 0.74 | 0.80 | 0.70 | 0.73 | 0.73 | 2.55% | 7,160 |
| Apr 4, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | -1.94% | 42,114 |
| Apr 3, 2025 | 0.73 | 0.73 | 0.68 | 0.72 | 0.72 | -0.96% | 45,818 |
| Apr 2, 2025 | 0.78 | 0.78 | 0.72 | 0.73 | 0.73 | -6.79% | 22,995 |
| Apr 1, 2025 | 0.78 | 0.85 | 0.75 | 0.78 | 0.78 | 1.30% | 13,206 |
| Mar 31, 2025 | 0.84 | 0.86 | 0.77 | 0.77 | 0.77 | -10.43% | 101,701 |
| 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 |