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 | $1.03 | $1.67 | 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 | $0.96 | $1.67 | |
| 52 weeks | $0.91 | $1.67 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $1.06 | $1.06 | $1.03 | $1.03 | 2 744 |
| Mar 15, 2024 | $1.02 | $1.05 | $1.02 | $1.04 | 8 880 |
| Mar 14, 2024 | $1.05 | $1.08 | $1.02 | $1.02 | 7 784 |
| Mar 13, 2024 | $1.08 | $1.08 | $1.02 | $1.02 | 2 536 |
| Mar 12, 2024 | $1.06 | $1.06 | $1.02 | $1.04 | 4 049 |
| Mar 11, 2024 | $1.01 | $1.08 | $1.01 | $1.05 | 22 937 |
| Mar 08, 2024 | $1.07 | $1.13 | $1.00 | $1.04 | 88 289 |
| Mar 07, 2024 | $1.01 | $1.04 | $1.01 | $1.03 | 3 183 |
| Mar 06, 2024 | $1.04 | $1.05 | $1.01 | $1.01 | 4 993 |
| Mar 05, 2024 | $1.05 | $1.05 | $1.01 | $1.02 | 7 854 |
| Mar 04, 2024 | $1.01 | $1.04 | $1.01 | $1.02 | 9 876 |
| Mar 01, 2024 | $1.02 | $1.08 | $1.02 | $1.03 | 27 552 |
| Feb 29, 2024 | $1.01 | $1.07 | $1.01 | $1.03 | 42 988 |
| Feb 28, 2024 | $1.02 | $1.03 | $1.01 | $1.01 | 4 638 |
| Feb 27, 2024 | $0.96 | $1.03 | $0.96 | $1.02 | 12 367 |
| Feb 26, 2024 | $1.00 | $1.00 | $0.98 | $0.98 | 13 459 |
| Feb 23, 2024 | $1.00 | $1.00 | $0.99 | $0.99 | 9 849 |
