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 |
| Jan 17, 2024 | $1.00 | $1.00 | $0.97 | $0.99 | 5 751 |
| Jan 16, 2024 | $1.00 | $1.01 | $0.99 | $1.00 | 9 444 |
| Jan 12, 2024 | $1.01 | $1.02 | $1.00 | $1.00 | 3 730 |
| Jan 11, 2024 | $1.03 | $1.03 | $0.99 | $1.01 | 4 810 |
| Jan 10, 2024 | $1.03 | $1.03 | $1.01 | $1.02 | 2 566 |
| Jan 09, 2024 | $1.01 | $1.05 | $1.01 | $1.03 | 3 418 |
| Jan 08, 2024 | $1.02 | $1.03 | $1.01 | $1.01 | 6 168 |
| Jan 05, 2024 | $1.00 | $1.02 | $1.00 | $1.02 | 4 115 |
| Jan 04, 2024 | $1.01 | $1.05 | $1.01 | $1.01 | 11 251 |
| Jan 03, 2024 | $1.00 | $1.04 | $0.99 | $1.04 | 13 464 |
| Jan 02, 2024 | $1.01 | $1.04 | $0.99 | $1.02 | 3 856 |
| Dec 29, 2023 | $1.02 | $1.07 | $0.99 | $1.00 | 14 543 |
| Dec 28, 2023 | $1.02 | $1.09 | $1.01 | $1.01 | 21 681 |
| Dec 27, 2023 | $1.03 | $1.10 | $0.99 | $1.06 | 87 745 |
| Dec 26, 2023 | $1.06 | $1.07 | $0.99 | $0.99 | 15 400 |
| Dec 22, 2023 | $1.02 | $1.08 | $1.01 | $1.07 | 12 171 |
| Dec 21, 2023 | $1.01 | $1.03 | $0.97 | $1.02 | 19 429 |
| Dec 20, 2023 | $1.00 | $1.01 | $0.99 | $0.99 | 7 566 |
| Dec 19, 2023 | $1.00 | $1.01 | $0.98 | $0.99 | 20 787 |
| Dec 18, 2023 | $1.03 | $1.04 | $0.98 | $1.02 | 15 519 |
| Dec 15, 2023 | $1.05 | $1.05 | $0.99 | $0.99 | 6 308 |
| Dec 14, 2023 | $1.02 | $1.04 | $0.98 | $1.00 | 6 695 |
| Dec 13, 2023 | $1.01 | $1.02 | $0.99 | $1.00 | 39 627 |
| Dec 12, 2023 | $1.02 | $1.02 | $1.01 | $1.01 | 1 603 |
| Dec 11, 2023 | $1.02 | $1.03 | $1.01 | $1.03 | 11 909 |
