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 |
| Feb 22, 2024 | $1.00 | $1.01 | $1.00 | $1.01 | 3 227 |
| Feb 21, 2024 | $1.00 | $1.04 | $0.99 | $0.99 | 5 642 |
| Feb 20, 2024 | $1.03 | $1.05 | $1.00 | $1.00 | 5 817 |
| Feb 16, 2024 | $1.03 | $1.06 | $1.03 | $1.03 | 3 941 |
| Feb 15, 2024 | $1.05 | $1.08 | $1.03 | $1.03 | 6 863 |
| Feb 14, 2024 | $1.02 | $1.10 | $1.00 | $1.00 | 14 470 |
| Feb 13, 2024 | $1.01 | $1.04 | $1.00 | $1.04 | 3 190 |
| Feb 12, 2024 | $1.08 | $1.08 | $1.03 | $1.04 | 8 316 |
| Feb 09, 2024 | $1.03 | $1.07 | $1.03 | $1.07 | 2 373 |
| Feb 08, 2024 | $1.02 | $1.08 | $1.02 | $1.05 | 6 335 |
| Feb 07, 2024 | $1.02 | $1.05 | $1.01 | $1.05 | 1 661 |
| Feb 06, 2024 | $1.03 | $1.05 | $1.00 | $1.05 | 3 812 |
| Feb 05, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | 620 |
| Feb 02, 2024 | $1.02 | $1.02 | $1.00 | $1.02 | 11 569 |
| Feb 01, 2024 | $1.02 | $1.02 | $1.00 | $1.02 | 8 200 |
| Jan 31, 2024 | $1.02 | $1.02 | $1.00 | $1.00 | 9 575 |
| Jan 30, 2024 | $1.00 | $1.03 | $1.00 | $1.00 | 4 559 |
| Jan 29, 2024 | $1.02 | $1.03 | $1.00 | $1.01 | 9 686 |
| Jan 26, 2024 | $1.03 | $1.05 | $1.02 | $1.03 | 1 843 |
| Jan 25, 2024 | $1.06 | $1.06 | $1.03 | $1.05 | 6 246 |
| Jan 24, 2024 | $1.07 | $1.10 | $1.05 | $1.05 | 6 562 |
| Jan 23, 2024 | $1.07 | $1.09 | $1.04 | $1.08 | 5 108 |
| Jan 22, 2024 | $0.99 | $1.11 | $0.99 | $1.05 | 80 811 |
| Jan 19, 2024 | $0.98 | $1.05 | $0.98 | $0.99 | 11 234 |
| Jan 18, 2024 | $0.97 | $0.99 | $0.96 | $0.96 | 7 522 |
