New Concept Energy, Inc. (GBR)
NYSEAMERICAN: GBR · Real-Time Price · USD
0.7801
-0.0149 (-1.87%)
Nov 26, 2025, 4:00 PM EST - Market closed
New Concept Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -5.10% | 52,382 |
| Oct 24, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 5.37% | 96,422 |
| Oct 23, 2025 | 0.86 | 0.98 | 0.86 | 0.93 | 0.93 | 6.70% | 106,339 |
| Oct 22, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -3.14% | 78,935 |
| Oct 21, 2025 | 0.86 | 0.93 | 0.86 | 0.90 | 0.90 | 3.47% | 34,502 |
| Oct 20, 2025 | 0.86 | 0.90 | 0.84 | 0.87 | 0.87 | 0.96% | 37,353 |
| Oct 17, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -5.33% | 57,813 |
| Oct 16, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 19,298 |
| Oct 15, 2025 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -0.66% | 36,082 |
| 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 |