NYSE:GBR
New Concept Energy, Inc Stock Price (Quote)
$1.33
+0.0199 (+1.52%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.03 | $1.67 | Tuesday, 23rd Apr 2024 GBR stock ended at $1.33. This is 1.52% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 9.84% from a day low at $1.22 to a day high of $1.34. |
| 90 days | $0.96 | $1.67 | |
| 52 weeks | $0.91 | $1.67 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $1.27 | $1.34 | $1.22 | $1.33 | 164 847 |
| Apr 22, 2024 | $1.50 | $1.59 | $1.29 | $1.31 | 702 430 |
| Apr 19, 2024 | $1.09 | $1.47 | $1.06 | $1.44 | 903 775 |
| Apr 18, 2024 | $1.10 | $1.10 | $1.03 | $1.08 | 54 761 |
| Apr 17, 2024 | $1.17 | $1.19 | $1.10 | $1.10 | 76 194 |
| Apr 16, 2024 | $1.22 | $1.22 | $1.13 | $1.13 | 84 226 |
| Apr 15, 2024 | $1.17 | $1.28 | $1.12 | $1.19 | 273 190 |
| Apr 12, 2024 | $1.18 | $1.67 | $1.14 | $1.20 | 1 721 794 |
| Apr 11, 2024 | $1.13 | $1.13 | $1.10 | $1.12 | 5 571 |
| Apr 10, 2024 | $1.13 | $1.17 | $1.10 | $1.14 | 16 101 |
| Apr 09, 2024 | $1.15 | $1.15 | $1.10 | $1.14 | 51 731 |
| Apr 08, 2024 | $1.17 | $1.18 | $1.12 | $1.17 | 28 573 |
| Apr 05, 2024 | $1.17 | $1.24 | $1.17 | $1.18 | 38 169 |
| Apr 04, 2024 | $1.11 | $1.24 | $1.07 | $1.21 | 77 936 |
| Apr 03, 2024 | $1.13 | $1.16 | $1.09 | $1.12 | 29 107 |
| Apr 02, 2024 | $1.07 | $1.14 | $1.07 | $1.12 | 69 324 |
| Apr 01, 2024 | $1.05 | $1.08 | $1.05 | $1.06 | 11 232 |
| Mar 28, 2024 | $1.08 | $1.08 | $1.05 | $1.05 | 21 979 |
| Mar 27, 2024 | $1.06 | $1.08 | $1.06 | $1.06 | 7 508 |
| Mar 26, 2024 | $1.06 | $1.06 | $1.06 | $1.06 | 7 795 |
| Mar 25, 2024 | $1.04 | $1.09 | $1.04 | $1.08 | 12 476 |
| Mar 22, 2024 | $1.03 | $1.06 | $1.03 | $1.05 | 3 510 |
| Mar 21, 2024 | $1.03 | $1.07 | $1.03 | $1.04 | 22 851 |
| Mar 20, 2024 | $1.05 | $1.06 | $1.02 | $1.03 | 4 676 |
| Mar 19, 2024 | $1.03 | $1.05 | $1.03 | $1.03 | 21 402 |
