Skip to main content
New Concept Energy, Inc. (GBR)
NYSEAMERICAN: GBR · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: Feb 21, 2025, 4:00 PM
1.190
+0.060 (5.30%)
After-hours: Feb 21, 2025, 6:12 PM EST

New Concept Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.151.201.131.131.13-1.74%9,208
Feb 20, 20251.151.171.141.151.15-2,326
Feb 19, 20251.161.171.131.151.151.77%11,144
Feb 18, 20251.181.191.131.131.13-4.24%15,019
Feb 14, 20251.211.211.181.181.18-0.84%12,370
Feb 13, 20251.171.211.161.191.190.85%13,599
Feb 12, 20251.171.211.171.181.180.85%32,961
Feb 11, 20251.181.231.171.171.17-8,745
Feb 10, 20251.181.201.151.171.17-0.85%26,191
Feb 7, 20251.211.251.181.181.18-3.28%10,463
Feb 6, 20251.201.251.201.221.22-9,821
Feb 5, 20251.261.261.211.221.22-3.17%29,310
Feb 4, 20251.281.301.231.261.26-3.08%67,862
Feb 3, 20251.131.401.131.301.3012.07%244,917
Jan 31, 20251.191.191.151.161.16-1.69%35,769
Jan 30, 20251.141.181.141.181.184.42%30,849
Jan 29, 20251.141.161.121.131.13-1.74%29,652
Jan 28, 20251.191.191.131.151.15-2.54%46,937
Jan 27, 20251.181.221.171.181.18-2.56%35,231
Jan 24, 20251.201.231.201.211.21-0.74%46,571
Jan 23, 20251.211.251.171.221.220.83%112,540
Jan 22, 20251.231.291.191.211.21-3.20%183,061
Jan 21, 20251.201.651.191.251.255.57%1,729,838
Jan 17, 20251.181.231.161.181.18-1.33%22,582
Jan 16, 20251.201.241.191.201.20-46,579
Jan 15, 20251.191.201.171.201.202.56%47,348
Jan 14, 20251.231.231.161.171.17-5.65%56,824
Jan 13, 20251.201.271.191.241.244.20%191,666
Jan 10, 20251.231.281.181.191.19-4.80%94,064
Jan 8, 20251.181.431.181.251.253.31%323,800
Jan 7, 20251.201.231.171.211.212.54%24,618
Jan 6, 20251.191.201.161.181.181.72%21,624
Jan 3, 20251.191.191.161.161.16-1.78%13,672
Jan 2, 20251.161.201.161.181.181.81%20,733
Dec 31, 20241.151.171.131.161.161.75%44,997
Dec 30, 20241.141.241.101.141.14-1.72%72,852
Dec 27, 20241.171.171.111.161.16-0.51%41,925
Dec 26, 20241.171.171.131.171.17-0.34%39,339
Dec 24, 20241.121.181.101.171.173.54%28,943
Dec 23, 20241.161.161.131.131.13-0.88%4,553
Dec 20, 20241.101.181.091.141.142.70%34,649
Dec 19, 20241.081.121.081.111.112.78%18,968
Dec 18, 20241.121.151.081.081.08-4.42%9,015
Dec 17, 20241.131.151.131.131.13-1.74%5,957
Dec 16, 20241.131.171.131.151.15-1.79%6,828
Dec 13, 20241.171.191.171.171.170.09%27,871
Dec 12, 20241.181.191.171.171.17-0.59%9,027
Dec 11, 20241.171.181.171.181.180.60%3,277
Dec 10, 20241.181.181.171.171.17-3,738
Dec 9, 20241.151.181.141.171.171.74%19,174
Dec 6, 20241.131.171.131.151.150.79%23,320
Dec 5, 20241.151.181.141.141.14-2.48%10,276
Dec 4, 20241.151.191.151.171.171.56%6,064
Dec 3, 20241.181.191.151.151.15-2.78%6,359
Dec 2, 20241.181.191.171.191.19-0.42%5,690
Nov 29, 20241.191.191.191.191.19-996
Nov 27, 20241.181.211.181.191.19-2.46%13,227
Nov 26, 20241.191.221.191.221.223.39%2,477
Nov 25, 20241.221.251.181.181.18-3.28%18,672
Nov 22, 20241.191.221.191.221.221.67%4,084
Nov 21, 20241.161.211.161.201.202.04%3,694
Nov 20, 20241.191.201.161.181.18-1.18%19,175
Nov 19, 20241.191.211.171.191.191.28%3,447
Nov 18, 20241.161.191.141.181.18-12,908
Nov 15, 20241.141.191.141.181.182.17%11,499
Nov 14, 20241.221.221.141.151.15-4.96%39,844
Nov 13, 20241.211.231.191.211.21-1.63%13,314
Nov 12, 20241.211.231.191.231.231.65%8,568
Nov 11, 20241.211.251.211.211.210.41%20,083
Nov 8, 20241.201.211.181.211.211.26%26,822
Nov 7, 20241.151.201.151.191.191.71%10,120
Nov 6, 20241.141.191.141.171.172.63%13,037
Nov 5, 20241.151.201.131.141.14-1.72%12,755
Nov 4, 20241.191.231.141.161.16-4.13%42,342
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