New Concept Energy, Inc. (GBR)

New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.78	0.81	0.76	0.79	0.79	-2.43%	52,616
May 7, 2026	0.76	0.81	0.75	0.81	0.81	5.99%	76,143
May 6, 2026	0.78	0.80	0.75	0.76	0.76	-4.50%	67,469
May 5, 2026	0.82	0.82	0.75	0.80	0.80	0.76%	82,889
May 4, 2026	0.79	0.80	0.76	0.79	0.79	-0.24%	157,113
May 1, 2026	0.82	0.82	0.78	0.80	0.80	-3.46%	107,627
Apr 30, 2026	0.82	0.84	0.79	0.82	0.82	0.29%	107,790
Apr 29, 2026	0.85	0.85	0.80	0.82	0.82	-4.42%	253,193
Apr 28, 2026	0.80	0.91	0.80	0.86	0.86	7.61%	851,117
Apr 27, 2026	0.80	0.82	0.78	0.80	0.80	-1.06%	81,227
Apr 24, 2026	0.84	0.84	0.78	0.81	0.81	-0.70%	43,592
Apr 23, 2026	0.81	0.83	0.77	0.81	0.81	-3.15%	121,616
Apr 22, 2026	0.85	0.85	0.78	0.84	0.84	-0.91%	189,979
Apr 21, 2026	0.85	0.86	0.80	0.85	0.85	-1.42%	348,736
Apr 20, 2026	0.76	0.88	0.73	0.86	0.86	13.14%	283,230
Apr 17, 2026	0.70	0.79	0.70	0.76	0.76	2.74%	284,592
Apr 16, 2026	0.70	0.76	0.68	0.74	0.74	4.77%	604,417
Apr 15, 2026	0.85	0.87	0.65	0.71	0.71	-5.55%	13,883,285
Apr 14, 2026	0.73	0.76	0.72	0.75	0.75	1.98%	3,057,164
Apr 13, 2026	0.75	0.79	0.72	0.73	0.73	-0.81%	113,392
Apr 10, 2026	0.76	0.81	0.74	0.74	0.74	-6.22%	47,311
Apr 9, 2026	0.78	0.82	0.75	0.79	0.79	1.03%	95,768
Apr 8, 2026	0.85	0.86	0.75	0.78	0.78	-8.02%	172,845
Apr 7, 2026	0.83	0.91	0.82	0.85	0.85	1.68%	240,985
Apr 6, 2026	0.90	0.90	0.83	0.83	0.83	-0.86%	83,278
Apr 2, 2026	0.86	0.87	0.82	0.84	0.84	2.59%	205,716
Apr 1, 2026	0.89	0.89	0.81	0.82	0.82	1.12%	55,206
Mar 31, 2026	0.83	0.90	0.80	0.81	0.81	-4.90%	66,798
Mar 30, 2026	0.91	0.91	0.83	0.85	0.85	-8.11%	63,585
Mar 27, 2026	0.85	0.95	0.85	0.93	0.93	4.98%	94,008
Mar 26, 2026	0.83	0.89	0.83	0.88	0.88	4.00%	74,781
Mar 25, 2026	0.90	0.90	0.83	0.85	0.85	-5.81%	61,266
Mar 24, 2026	0.95	0.98	0.90	0.90	0.90	-3.99%	22,965
Mar 23, 2026	0.99	0.99	0.88	0.94	0.94	-5.92%	115,358
Mar 20, 2026	0.86	1.02	0.86	1.00	1.00	11.82%	233,339
Mar 19, 2026	0.85	0.92	0.84	0.89	0.89	5.09%	76,213
Mar 18, 2026	0.89	0.90	0.84	0.85	0.85	-4.26%	69,078
Mar 17, 2026	0.90	0.90	0.85	0.89	0.89	-2.43%	147,738
Mar 16, 2026	0.98	0.98	0.89	0.91	0.91	-8.08%	199,260
Mar 13, 2026	0.96	1.00	0.92	0.99	0.99	0.46%	221,194
Mar 12, 2026	1.00	1.07	0.99	0.99	0.99	2.30%	307,397
Mar 11, 2026	0.99	1.02	0.95	0.96	0.96	-6.48%	182,899
Mar 10, 2026	1.01	1.06	0.93	1.03	1.03	-3.74%	385,990
Mar 9, 2026	1.14	1.24	1.04	1.07	1.07	-	1,333,297
Mar 6, 2026	1.23	1.31	1.00	1.07	1.07	-1.83%	6,496,713
Mar 5, 2026	0.84	1.10	0.82	1.09	1.09	29.92%	8,276,693
Mar 4, 2026	0.84	0.86	0.78	0.84	0.84	-3.84%	238,629
Mar 3, 2026	0.98	1.08	0.84	0.87	0.87	-15.29%	629,382
Mar 2, 2026	0.91	1.24	0.81	1.03	1.03	24.85%	4,607,000
Feb 27, 2026	0.81	0.86	0.80	0.83	0.83	3.64%	82,579

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.