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 |
| Aug 23, 2023 | $1.04 | $1.04 | $1.02 | $1.02 | 4 739 |
| Aug 22, 2023 | $1.04 | $1.05 | $1.02 | $1.05 | 3 111 |
| Aug 21, 2023 | $1.10 | $1.10 | $1.02 | $1.04 | 6 254 |
| Aug 18, 2023 | $1.02 | $1.10 | $1.01 | $1.04 | 10 880 |
| Aug 17, 2023 | $1.03 | $1.05 | $1.02 | $1.02 | 10 864 |
| Aug 16, 2023 | $1.08 | $1.08 | $1.01 | $1.01 | 4 903 |
| Aug 15, 2023 | $1.10 | $1.08 | $1.01 | $1.02 | 17 977 |
| Aug 14, 2023 | $1.12 | $1.12 | $1.07 | $1.08 | 10 070 |
| Aug 11, 2023 | $1.07 | $1.08 | $1.05 | $1.05 | 3 835 |
| Aug 10, 2023 | $1.11 | $1.14 | $1.05 | $1.05 | 15 782 |
| Aug 09, 2023 | $1.10 | $1.15 | $1.10 | $1.10 | 27 290 |
| Aug 08, 2023 | $1.07 | $1.13 | $1.06 | $1.07 | 18 617 |
| Aug 07, 2023 | $1.11 | $1.14 | $1.09 | $1.09 | 14 974 |
| Aug 04, 2023 | $1.10 | $1.16 | $1.10 | $1.13 | 15 298 |
| Aug 03, 2023 | $1.10 | $1.11 | $1.10 | $1.10 | 4 936 |
| Aug 02, 2023 | $1.12 | $1.15 | $1.10 | $1.11 | 12 183 |
| Aug 01, 2023 | $1.11 | $1.14 | $1.11 | $1.11 | 1 964 |
| Jul 31, 2023 | $1.12 | $1.14 | $1.12 | $1.13 | 2 698 |
| Jul 28, 2023 | $1.13 | $1.13 | $1.11 | $1.13 | 7 347 |
| Jul 27, 2023 | $1.13 | $1.20 | $1.13 | $1.13 | 5 205 |
| Jul 26, 2023 | $1.15 | $1.16 | $1.13 | $1.16 | 7 464 |
| Jul 25, 2023 | $1.17 | $1.18 | $1.15 | $1.15 | 5 615 |
| Jul 24, 2023 | $1.13 | $1.15 | $1.12 | $1.15 | 4 550 |
| Jul 21, 2023 | $1.15 | $1.15 | $1.13 | $1.13 | 2 970 |
| Jul 20, 2023 | $1.10 | $1.18 | $1.11 | $1.15 | 7 975 |
