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 |
| Sep 28, 2023 | $1.16 | $1.16 | $1.12 | $1.13 | 3 477 |
| Sep 27, 2023 | $1.13 | $1.19 | $1.13 | $1.15 | 15 069 |
| Sep 26, 2023 | $1.15 | $1.18 | $1.10 | $1.16 | 29 925 |
| Sep 25, 2023 | $1.17 | $1.19 | $1.16 | $1.16 | 3 080 |
| Sep 22, 2023 | $1.23 | $1.24 | $1.15 | $1.15 | 2 684 |
| Sep 21, 2023 | $1.17 | $1.18 | $1.16 | $1.17 | 2 165 |
| Sep 20, 2023 | $1.21 | $1.22 | $1.18 | $1.18 | 4 746 |
| Sep 19, 2023 | $1.24 | $1.22 | $1.17 | $1.19 | 6 928 |
| Sep 18, 2023 | $1.21 | $1.23 | $1.13 | $1.20 | 10 037 |
| Sep 15, 2023 | $1.14 | $1.24 | $1.11 | $1.24 | 7 957 |
| Sep 14, 2023 | $1.18 | $1.19 | $1.11 | $1.12 | 14 663 |
| Sep 13, 2023 | $1.22 | $1.24 | $1.16 | $1.16 | 5 887 |
| Sep 12, 2023 | $1.19 | $1.19 | $1.15 | $1.19 | 18 805 |
| Sep 11, 2023 | $1.26 | $1.26 | $1.20 | $1.21 | 20 719 |
| Sep 08, 2023 | $1.11 | $1.30 | $1.10 | $1.20 | 212 437 |
| Sep 07, 2023 | $1.09 | $1.12 | $1.09 | $1.10 | 3 394 |
| Sep 06, 2023 | $1.13 | $1.13 | $1.10 | $1.10 | 6 894 |
| Sep 05, 2023 | $1.14 | $1.19 | $1.12 | $1.12 | 8 794 |
| Sep 01, 2023 | $1.18 | $1.19 | $1.14 | $1.14 | 13 288 |
| Aug 31, 2023 | $1.10 | $1.16 | $1.10 | $1.14 | 16 803 |
| Aug 30, 2023 | $1.08 | $1.10 | $1.07 | $1.07 | 7 971 |
| Aug 29, 2023 | $1.09 | $1.10 | $1.08 | $1.09 | 6 713 |
| Aug 28, 2023 | $1.06 | $1.10 | $1.06 | $1.09 | 4 602 |
| Aug 25, 2023 | $1.08 | $1.10 | $1.07 | $1.08 | 9 302 |
| Aug 24, 2023 | $1.05 | $1.07 | $1.05 | $1.05 | 11 576 |
