NYSE:GBR
New Concept Energy, Inc Stock Price (Quote)
$1.27
+0.0395 (+3.21%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GBR stock ended at $1.27. This is 3.21% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.96% from a day low at $1.21 to a day high of $1.27. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1.10 | $1.32 | $1.10 | $1.23 | 222 342 |
| Jun 09, 2023 | $1.08 | $1.11 | $1.07 | $1.10 | 32 845 |
| Jun 08, 2023 | $1.08 | $1.08 | $1.06 | $1.07 | 10 368 |
| Jun 07, 2023 | $1.07 | $1.08 | $1.06 | $1.06 | 4 033 |
| Jun 06, 2023 | $1.08 | $1.06 | $1.04 | $1.06 | 19 139 |
| Jun 05, 2023 | $1.07 | $1.08 | $1.05 | $1.07 | 28 583 |
| Jun 02, 2023 | $0.92 | $1.05 | $0.92 | $1.05 | 11 600 |
| Jun 01, 2023 | $0.93 | $0.93 | $0.92 | $0.92 | 9 784 |
| May 31, 2023 | $0.96 | $0.96 | $0.91 | $0.91 | 32 475 |
| May 30, 2023 | $1.00 | $1.00 | $0.95 | $0.96 | 23 709 |
| May 26, 2023 | $1.00 | $1.04 | $0.97 | $0.97 | 16 900 |
| May 25, 2023 | $1.02 | $1.03 | $1.00 | $1.01 | 16 456 |
| May 24, 2023 | $1.06 | $1.06 | $1.02 | $1.02 | 8 227 |
| May 23, 2023 | $1.04 | $1.05 | $1.03 | $1.03 | 7 009 |
| May 22, 2023 | $1.05 | $1.08 | $1.02 | $1.03 | 12 056 |
| May 19, 2023 | $1.04 | $1.06 | $1.03 | $1.03 | 2 857 |
| May 18, 2023 | $1.06 | $1.05 | $1.02 | $1.03 | 11 985 |
| May 17, 2023 | $1.01 | $1.04 | $1.01 | $1.04 | 13 870 |
| May 16, 2023 | $1.05 | $1.06 | $1.03 | $1.04 | 10 899 |
| May 15, 2023 | $1.07 | $1.09 | $1.04 | $1.06 | 11 457 |
| May 12, 2023 | $1.02 | $1.09 | $1.02 | $1.04 | 9 493 |
| May 11, 2023 | $1.10 | $1.12 | $1.03 | $1.03 | 16 559 |
| May 10, 2023 | $1.14 | $1.14 | $1.06 | $1.08 | 10 486 |
| May 09, 2023 | $1.10 | $1.11 | $1.07 | $1.09 | 10 458 |
| May 08, 2023 | $1.12 | $1.12 | $1.07 | $1.09 | 12 598 |
