New Concept Energy, Inc. (GBR)
NYSEAMERICAN: GBR · Real-Time Price · USD
0.9602
+0.0240 (2.56%)
Oct 15, 2025, 1:34 PM EDT - Market open
New Concept Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.95 | 0.95 | 0.94 | 0.96 | - | 2.76% | 9,433 |
| Oct 14, 2025 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | 0.57% | 40,808 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.01% | 18,356 |
| Oct 10, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.99% | 14,765 |
| Oct 9, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -1.97% | 31,330 |
| Oct 8, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 29,947 |
| Oct 7, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 10,833 |
| Oct 6, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 34,447 |
| Oct 3, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 24,408 |
| Oct 2, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.54% | 17,458 |
| Oct 1, 2025 | 1.00 | 1.05 | 0.96 | 0.99 | 0.99 | -0.83% | 46,866 |
| Sep 30, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.56% | 57,678 |
| Sep 29, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 47,397 |
| Sep 26, 2025 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 61,441 |
| Sep 25, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 19,071 |
| Sep 24, 2025 | 1.07 | 1.10 | 0.98 | 1.07 | 1.07 | -0.93% | 88,287 |
| Sep 23, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 15,824 |
| Sep 22, 2025 | 1.06 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 37,659 |
| Sep 19, 2025 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 59,114 |
| Sep 18, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 34,580 |
| Sep 17, 2025 | 1.18 | 1.24 | 1.11 | 1.11 | 1.11 | -6.72% | 99,896 |
| Sep 16, 2025 | 1.21 | 1.25 | 1.18 | 1.19 | 1.19 | -2.06% | 41,324 |
| Sep 15, 2025 | 1.11 | 1.26 | 1.09 | 1.22 | 1.22 | 10.15% | 219,261 |
| Sep 12, 2025 | 1.05 | 1.13 | 1.04 | 1.10 | 1.10 | 5.05% | 61,427 |
| Sep 11, 2025 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | -2.33% | 188,600 |
| Sep 10, 2025 | 1.03 | 1.13 | 1.02 | 1.08 | 1.08 | 5.39% | 41,288 |
| Sep 9, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 4.23% | 24,780 |
| Sep 8, 2025 | 0.97 | 1.02 | 0.96 | 0.98 | 0.98 | 0.55% | 17,038 |
| Sep 5, 2025 | 0.96 | 1.04 | 0.96 | 0.97 | 0.97 | -1.20% | 22,055 |
| Sep 4, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 1.92% | 47,874 |
| Sep 3, 2025 | 1.06 | 1.06 | 0.95 | 0.97 | 0.97 | -4.51% | 55,512 |
| Sep 2, 2025 | 0.98 | 1.07 | 0.97 | 1.01 | 1.01 | 0.20% | 83,915 |
| Aug 29, 2025 | 1.03 | 1.04 | 0.97 | 1.01 | 1.01 | -9.01% | 211,407 |
| Aug 28, 2025 | 0.87 | 1.21 | 0.87 | 1.11 | 1.11 | 29.37% | 3,557,475 |
| Aug 27, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | 0.16% | 16,464 |
| Aug 26, 2025 | 0.86 | 0.90 | 0.84 | 0.86 | 0.86 | -1.23% | 34,870 |
| Aug 25, 2025 | 0.84 | 1.04 | 0.75 | 0.87 | 0.87 | -3.62% | 710,980 |
| Aug 22, 2025 | 0.89 | 0.90 | 0.85 | 0.90 | 0.90 | 4.64% | 8,087 |
| Aug 21, 2025 | 0.83 | 0.95 | 0.83 | 0.86 | 0.86 | - | 11,040 |
| Aug 20, 2025 | 1.02 | 1.04 | 0.77 | 0.86 | 0.86 | -14.43% | 133,328 |
| Aug 19, 2025 | 1.08 | 1.08 | 0.94 | 1.01 | 1.01 | -4.47% | 28,529 |
| Aug 18, 2025 | 0.99 | 1.19 | 0.99 | 1.05 | 1.05 | 5.72% | 88,968 |
| Aug 15, 2025 | 0.83 | 1.03 | 0.83 | 1.00 | 1.00 | 16.52% | 168,332 |
| Aug 14, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | 0.77% | 3,132 |
| Aug 13, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 0.53% | 1,348 |
| Aug 12, 2025 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 3.69% | 17,409 |
| Aug 11, 2025 | 0.81 | 0.86 | 0.81 | 0.81 | 0.81 | -0.85% | 6,567 |
| Aug 8, 2025 | 0.86 | 0.89 | 0.79 | 0.82 | 0.82 | -7.87% | 103,441 |
| Aug 7, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -3.25% | 6,981 |
| Aug 6, 2025 | 0.90 | 0.94 | 0.86 | 0.92 | 0.92 | 2.22% | 6,040 |