NYSE:GBR
New Concept Energy, Inc Stock Price (Quote)
$1.26
-0.0580 (-4.40%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.03 | $1.67 | Friday, 26th Apr 2024 GBR stock ended at $1.26. This is 4.40% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 10.40% from a day low at $1.25 to a day high of $1.38. |
90 days | $0.96 | $1.67 | |
52 weeks | $0.91 | $1.67 |
Date | Open | High | Low | Close | Volume |
Apr 26, 2024 | $1.32 | $1.38 | $1.25 | $1.26 | 100 913 |
Apr 25, 2024 | $1.34 | $1.34 | $1.27 | $1.32 | 20 669 |
Apr 24, 2024 | $1.31 | $1.38 | $1.25 | $1.33 | 111 693 |
Apr 23, 2024 | $1.27 | $1.34 | $1.22 | $1.33 | 165 248 |
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 |