New Concept Energy Inc (GBR) Historical Stock Data

0.78 ↑0.01 (1.30%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GBR is down -1.79% a day on average. There have been 11 days where New Concept Energy Inc closed green and 19 days where GBR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-01	0.78	0.78	↑$0.00 (0.13%)	0.75	0.85	13.21K
2025-03-31	0.84	0.77	↓$0.07 (-8.32%)	0.77	0.86	101.70K
2025-03-28	0.87	0.86	↓$0.01 (-1.06%)	0.86	0.90	7.60K
2025-03-27	0.84	0.88	↑$0.04 (4.45%)	0.84	0.90	36.15K
2025-03-26	0.94	0.84	↓$0.09 (-10.06%)	0.82	0.98	135.24K
2025-03-25	0.97	0.90	↓$0.07 (-7.13%)	0.87	0.97	72.23K
2025-03-24	1.08	0.96	↓$0.12 (-11.11%)	0.95	1.08	36.58K
2025-03-21	0.88	0.96	↑$0.08 (9.38%)	0.85	0.96	11.25K
2025-03-20	0.87	0.88	↑$0.01 (1.28%)	0.87	0.91	13.30K
2025-03-19	0.84	0.87	↑$0.03 (3.57%)	0.84	0.91	10.85K
2025-03-18	0.89	0.87	↓$0.02 (-1.78%)	0.86	0.90	15.23K
2025-03-17	0.86	0.87	↑$0.01 (1.17%)	0.86	0.92	74.21K
2025-03-14	0.92	0.86	↓$0.06 (-6.25%)	0.86	0.95	50.07K
2025-03-13	0.94	0.92	↓$0.02 (-2.04%)	0.92	0.95	29.63K
2025-03-12	0.97	0.94	↓$0.03 (-2.71%)	0.94	0.97	9.62K
2025-03-11	1.07	0.97	↓$0.10 (-9.67%)	0.94	1.07	62.87K
2025-03-10	1.09	1.06	↓$0.03 (-2.37%)	1.05	1.10	13.68K
2025-03-07	1.07	1.08	↑$0.01 (0.93%)	1.07	1.08	9.57K
2025-03-06	1.08	1.07	↓$0.00 (-0.47%)	1.06	1.08	2.75K
2025-03-05	1.06	1.09	↑$0.04 (3.32%)	1.06	1.09	12.28K
2025-03-04	1.05	1.06	↑$0.01 (0.95%)	1.04	1.06	13.67K
2025-03-03	1.10	1.05	↓$0.05 (-4.55%)	1.04	1.11	12.61K
2025-02-28	1.08	1.07	↓$0.01 (-0.93%)	1.03	1.08	37.87K
2025-02-27	1.10	1.07	↓$0.03 (-2.44%)	1.07	1.12	15.88K
2025-02-26	1.10	1.09	↓$0.01 (-0.91%)	1.09	1.14	17.50K
2025-02-25	1.15	1.10	↓$0.05 (-4.35%)	1.07	1.15	35.40K
2025-02-24	1.13	1.13	↑$0.00 (0.00%)	1.13	1.16	45.71K
2025-02-21	1.15	1.13	↓$0.02 (-1.74%)	1.13	1.20	9.21K
2025-02-20	1.15	1.15	↑$0.00 (0.00%)	1.14	1.17	2.33K
2025-02-19	1.16	1.15	↓$0.01 (-0.88%)	1.13	1.17	11.14K