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 |
| Nov 02, 2023 | $1.14 | $1.17 | $1.14 | $1.14 | 2 112 |
| Nov 01, 2023 | $1.13 | $1.18 | $1.13 | $1.14 | 4 129 |
| Oct 31, 2023 | $1.15 | $1.19 | $1.14 | $1.14 | 9 400 |
| Oct 30, 2023 | $1.18 | $1.19 | $1.14 | $1.15 | 7 648 |
| Oct 27, 2023 | $1.16 | $1.17 | $1.12 | $1.14 | 8 603 |
| Oct 26, 2023 | $1.13 | $1.18 | $1.11 | $1.16 | 14 259 |
| Oct 25, 2023 | $1.14 | $1.16 | $1.13 | $1.14 | 14 749 |
| Oct 24, 2023 | $1.16 | $1.18 | $1.13 | $1.13 | 19 659 |
| Oct 23, 2023 | $1.24 | $1.27 | $1.16 | $1.16 | 50 208 |
| Oct 20, 2023 | $1.39 | $1.39 | $1.22 | $1.25 | 34 999 |
| Oct 19, 2023 | $1.27 | $1.39 | $1.22 | $1.37 | 57 524 |
| Oct 18, 2023 | $1.25 | $1.35 | $1.20 | $1.30 | 109 131 |
| Oct 17, 2023 | $1.22 | $1.29 | $1.22 | $1.26 | 9 930 |
| Oct 16, 2023 | $1.23 | $1.26 | $1.18 | $1.22 | 42 740 |
| Oct 13, 2023 | $1.18 | $1.30 | $1.15 | $1.27 | 75 439 |
| Oct 12, 2023 | $1.17 | $1.20 | $1.15 | $1.15 | 5 952 |
| Oct 11, 2023 | $1.18 | $1.21 | $1.18 | $1.18 | 8 207 |
| Oct 10, 2023 | $1.26 | $1.26 | $1.19 | $1.23 | 13 599 |
| Oct 09, 2023 | $1.24 | $1.29 | $1.16 | $1.23 | 30 115 |
| Oct 06, 2023 | $1.09 | $1.23 | $1.07 | $1.23 | 49 957 |
| Oct 05, 2023 | $1.11 | $1.11 | $1.08 | $1.08 | 10 185 |
| Oct 04, 2023 | $1.13 | $1.12 | $1.10 | $1.10 | 10 299 |
| Oct 03, 2023 | $1.12 | $1.14 | $1.10 | $1.11 | 26 864 |
| Oct 02, 2023 | $1.17 | $1.17 | $1.12 | $1.16 | 4 546 |
| Sep 29, 2023 | $1.18 | $1.19 | $1.13 | $1.15 | 10 030 |
