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 |
| Jul 19, 2023 | $1.10 | $1.21 | $1.09 | $1.12 | 24 976 |
| Jul 18, 2023 | $1.07 | $1.14 | $1.07 | $1.13 | 8 355 |
| Jul 17, 2023 | $1.06 | $1.14 | $1.06 | $1.10 | 18 572 |
| Jul 14, 2023 | $1.13 | $1.16 | $1.07 | $1.07 | 82 978 |
| Jul 13, 2023 | $1.13 | $1.18 | $1.14 | $1.15 | 10 146 |
| Jul 12, 2023 | $1.20 | $1.20 | $1.13 | $1.16 | 20 990 |
| Jul 11, 2023 | $1.24 | $1.24 | $1.20 | $1.20 | 4 059 |
| Jul 10, 2023 | $1.24 | $1.24 | $1.20 | $1.21 | 15 851 |
| Jul 07, 2023 | $1.18 | $1.24 | $1.18 | $1.20 | 10 845 |
| Jul 06, 2023 | $1.21 | $1.21 | $1.18 | $1.19 | 8 676 |
| Jul 05, 2023 | $1.21 | $1.25 | $1.21 | $1.23 | 17 746 |
| Jul 03, 2023 | $1.22 | $1.24 | $1.20 | $1.24 | 21 024 |
| Jun 30, 2023 | $1.20 | $1.23 | $1.19 | $1.22 | 21 189 |
| Jun 29, 2023 | $1.19 | $1.23 | $1.18 | $1.21 | 8 613 |
| Jun 28, 2023 | $1.18 | $1.24 | $1.20 | $1.20 | 4 146 |
| Jun 27, 2023 | $1.22 | $1.23 | $1.20 | $1.21 | 2 476 |
| Jun 26, 2023 | $1.21 | $1.25 | $1.17 | $1.17 | 3 745 |
| Jun 23, 2023 | $1.12 | $1.19 | $1.15 | $1.17 | 5 213 |
| Jun 22, 2023 | $1.13 | $1.19 | $1.11 | $1.13 | 18 955 |
| Jun 21, 2023 | $1.17 | $1.17 | $1.12 | $1.13 | 25 813 |
| Jun 20, 2023 | $1.21 | $1.27 | $1.17 | $1.17 | 12 413 |
| Jun 16, 2023 | $1.26 | $1.28 | $1.20 | $1.24 | 7 477 |
| Jun 15, 2023 | $1.24 | $1.27 | $1.22 | $1.26 | 12 434 |
| Jun 14, 2023 | $1.24 | $1.25 | $1.19 | $1.21 | 12 964 |
| Jun 13, 2023 | $1.18 | $1.23 | $1.16 | $1.18 | 26 849 |
