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 |
| Dec 08, 2023 | $1.03 | $1.03 | $1.02 | $1.02 | 29 582 |
| Dec 07, 2023 | $1.06 | $1.06 | $1.04 | $1.04 | 2 688 |
| Dec 06, 2023 | $1.08 | $1.08 | $1.05 | $1.07 | 9 725 |
| Dec 05, 2023 | $1.05 | $1.08 | $1.05 | $1.06 | 10 062 |
| Dec 04, 2023 | $1.07 | $1.08 | $1.07 | $1.08 | 973 |
| Dec 01, 2023 | $1.07 | $1.08 | $1.05 | $1.08 | 7 882 |
| Nov 30, 2023 | $1.06 | $1.08 | $1.05 | $1.07 | 3 135 |
| Nov 29, 2023 | $1.05 | $1.08 | $1.05 | $1.07 | 5 008 |
| Nov 28, 2023 | $1.06 | $1.08 | $1.03 | $1.04 | 12 760 |
| Nov 27, 2023 | $1.05 | $1.07 | $1.05 | $1.05 | 2 946 |
| Nov 24, 2023 | $1.06 | $1.10 | $1.04 | $1.05 | 8 953 |
| Nov 22, 2023 | $1.10 | $1.10 | $1.06 | $1.09 | 11 198 |
| Nov 21, 2023 | $1.09 | $1.10 | $1.08 | $1.10 | 6 348 |
| Nov 20, 2023 | $1.07 | $1.10 | $1.07 | $1.08 | 14 655 |
| Nov 17, 2023 | $1.12 | $1.12 | $1.08 | $1.10 | 6 712 |
| Nov 16, 2023 | $1.09 | $1.12 | $1.09 | $1.11 | 3 744 |
| Nov 15, 2023 | $1.13 | $1.13 | $1.09 | $1.09 | 5 826 |
| Nov 14, 2023 | $1.16 | $1.16 | $1.10 | $1.11 | 2 991 |
| Nov 13, 2023 | $1.12 | $1.13 | $1.10 | $1.11 | 12 910 |
| Nov 10, 2023 | $1.12 | $1.15 | $1.12 | $1.12 | 6 307 |
| Nov 09, 2023 | $1.18 | $1.18 | $1.12 | $1.12 | 4 506 |
| Nov 08, 2023 | $1.15 | $1.16 | $1.13 | $1.13 | 9 293 |
| Nov 07, 2023 | $1.16 | $1.17 | $1.15 | $1.16 | 6 390 |
| Nov 06, 2023 | $1.15 | $1.17 | $1.14 | $1.15 | 4 811 |
| Nov 03, 2023 | $1.14 | $1.18 | $1.14 | $1.15 | 9 216 |
