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 |
| Mar 11, 2016 | $0.85 | $1.16 | $0.85 | $1.09 | 53 621 |
| Mar 10, 2016 | $0.95 | $0.95 | $0.85 | $0.85 | 11 871 |
| Mar 09, 2016 | $0.94 | $1.02 | $0.94 | $0.98 | 6 287 |
| Mar 08, 2016 | $0.95 | $1.02 | $0.91 | $0.95 | 18 117 |
| Mar 07, 2016 | $0.83 | $0.94 | $0.83 | $0.94 | 39 469 |
| Mar 04, 2016 | $0.794 | $0.97 | $0.794 | $0.81 | 44 840 |
| Mar 03, 2016 | $0.700 | $0.740 | $0.700 | $0.740 | 4 544 |
| Mar 02, 2016 | $0.680 | $0.700 | $0.680 | $0.700 | 6 309 |
| Mar 01, 2016 | $0.650 | $0.650 | $0.650 | $0.650 | 18 |
| Feb 29, 2016 | $0.670 | $0.670 | $0.650 | $0.650 | 1 518 |
| Feb 26, 2016 | $0.705 | $0.705 | $0.650 | $0.690 | 5 721 |
| Feb 25, 2016 | $0.650 | $0.730 | $0.650 | $0.730 | 1 000 |
| Feb 24, 2016 | $0.730 | $0.780 | $0.620 | $0.620 | 2 603 |
| Feb 23, 2016 | $0.672 | $0.715 | $0.672 | $0.700 | 16 566 |
| Feb 22, 2016 | $0.630 | $0.660 | $0.630 | $0.660 | 7 848 |
| Feb 19, 2016 | $0.720 | $0.720 | $0.650 | $0.650 | 1 933 |
| Feb 18, 2016 | $0.86 | $0.87 | $0.650 | $0.720 | 11 311 |
| Feb 17, 2016 | $0.755 | $0.84 | $0.754 | $0.81 | 20 774 |
| Feb 16, 2016 | $0.746 | $0.755 | $0.720 | $0.726 | 3 428 |
| Feb 12, 2016 | $0.750 | $0.82 | $0.710 | $0.710 | 8 222 |
| Feb 11, 2016 | $0.750 | $0.750 | $0.750 | $0.750 | 770 |
| Feb 10, 2016 | $0.750 | $0.750 | $0.708 | $0.708 | 568 |
| Feb 09, 2016 | $0.707 | $0.750 | $0.707 | $0.750 | 3 856 |
| Feb 08, 2016 | $0.700 | $0.700 | $0.700 | $0.700 | 2 971 |
| Feb 05, 2016 | $0.720 | $0.770 | $0.700 | $0.700 | 6 578 |
