New Concept Energy, Inc. (GBR)

New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.82	0.83	0.78	0.79	0.79	-2.38%	46,733
Dec 22, 2025	0.80	0.87	0.80	0.81	0.81	0.50%	39,225
Dec 19, 2025	0.78	0.81	0.77	0.81	0.81	-1.03%	62,642
Dec 18, 2025	0.81	0.83	0.78	0.81	0.81	-4.19%	74,768
Dec 17, 2025	0.76	0.88	0.76	0.85	0.85	12.14%	128,756
Dec 16, 2025	0.78	0.78	0.76	0.76	0.76	-0.37%	18,587
Dec 15, 2025	0.76	0.82	0.76	0.76	0.76	-5.36%	13,495
Dec 12, 2025	0.83	0.83	0.80	0.80	0.80	-4.16%	3,812
Dec 11, 2025	0.79	0.85	0.79	0.84	0.84	5.70%	12,384
Dec 10, 2025	0.81	0.85	0.79	0.79	0.79	-5.00%	23,742
Dec 9, 2025	0.81	0.85	0.81	0.84	0.84	5.21%	14,624
Dec 8, 2025	0.78	0.85	0.77	0.79	0.79	5.17%	41,274
Dec 5, 2025	0.75	0.78	0.75	0.76	0.76	-1.31%	29,142
Dec 4, 2025	0.76	0.79	0.75	0.77	0.76	1.28%	24,646
Dec 3, 2025	0.82	0.82	0.76	0.76	0.76	-4.09%	16,198
Dec 2, 2025	0.79	0.84	0.78	0.79	0.79	-6.31%	22,641
Dec 1, 2025	0.79	0.86	0.77	0.84	0.84	6.81%	34,463
Nov 28, 2025	0.79	0.82	0.78	0.79	0.79	0.87%	3,439
Nov 26, 2025	0.81	0.81	0.78	0.78	0.78	-1.87%	11,808
Nov 25, 2025	0.77	0.83	0.77	0.80	0.80	0.47%	5,567
Nov 24, 2025	0.76	0.83	0.76	0.79	0.79	-0.67%	7,750
Nov 21, 2025	0.84	0.84	0.77	0.80	0.80	3.32%	8,184
Nov 20, 2025	0.79	0.79	0.76	0.77	0.77	2.46%	14,081
Nov 19, 2025	0.78	0.85	0.75	0.75	0.75	-3.64%	28,286
Nov 18, 2025	0.81	0.81	0.78	0.78	0.78	-3.57%	23,644
Nov 17, 2025	0.84	0.84	0.81	0.81	0.81	-1.84%	21,975
Nov 14, 2025	0.84	0.84	0.82	0.83	0.83	-0.61%	8,767
Nov 13, 2025	0.83	0.85	0.83	0.83	0.83	-0.47%	27,611
Nov 12, 2025	0.86	0.87	0.83	0.83	0.83	-3.02%	24,808
Nov 11, 2025	0.86	0.86	0.86	0.86	0.86	-0.01%	31,237
Nov 10, 2025	0.86	0.92	0.86	0.86	0.86	-1.14%	10,128
Nov 7, 2025	0.89	0.93	0.86	0.87	0.87	-4.40%	22,403
Nov 6, 2025	0.88	0.95	0.87	0.91	0.91	2.14%	9,279
Nov 5, 2025	0.92	0.92	0.86	0.89	0.89	1.83%	3,783
Nov 4, 2025	0.89	0.91	0.86	0.87	0.87	-3.86%	4,959
Nov 3, 2025	0.88	0.97	0.88	0.91	0.91	0.01%	20,235
Oct 31, 2025	0.90	0.97	0.86	0.91	0.91	-0.34%	37,626
Oct 30, 2025	0.88	0.92	0.82	0.91	0.91	6.29%	59,153
Oct 29, 2025	0.93	0.93	0.86	0.86	0.86	-7.17%	48,103
Oct 28, 2025	1.03	1.03	0.93	0.93	0.93	-0.51%	39,038

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.