Skip to main content
New Concept Energy, Inc. (GBR)
NYSEAMERICAN: GBR · Real-Time Price · USD
0.755
-0.010 (-1.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

New Concept Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.750.780.750.760.76-1.31%29,142
Dec 4, 20250.760.790.750.770.761.28%24,646
Dec 3, 20250.820.820.760.760.76-4.09%16,198
Dec 2, 20250.790.840.780.790.79-6.31%22,323
Dec 1, 20250.790.860.770.840.846.81%34,456
Nov 28, 20250.790.820.780.790.790.87%3,388
Nov 26, 20250.810.810.780.780.78-1.87%11,808
Nov 25, 20250.770.830.770.800.800.47%5,567
Nov 24, 20250.760.830.760.790.79-0.67%7,750
Nov 21, 20250.840.840.770.800.803.32%8,184
Nov 20, 20250.790.790.760.770.772.46%14,081
Nov 19, 20250.780.850.750.750.75-3.64%28,286
Nov 18, 20250.810.810.780.780.78-3.57%23,644
Nov 17, 20250.840.840.810.810.81-1.84%21,975
Nov 14, 20250.840.840.820.830.83-0.61%8,767
Nov 13, 20250.830.850.830.830.83-0.47%27,611
Nov 12, 20250.860.870.830.830.83-3.02%24,808
Nov 11, 20250.860.860.860.860.86-0.01%31,237
Nov 10, 20250.860.920.860.860.86-1.14%10,128
Nov 7, 20250.890.930.860.870.87-4.40%22,403
Nov 6, 20250.880.950.870.910.912.14%9,279
Nov 5, 20250.920.920.860.890.891.83%3,783
Nov 4, 20250.890.910.860.870.87-3.86%4,959
Nov 3, 20250.880.970.880.910.910.01%20,235
Oct 31, 20250.900.970.860.910.91-0.34%37,626
Oct 30, 20250.880.920.820.910.916.29%59,153
Oct 29, 20250.930.930.860.860.86-7.17%48,103
Oct 28, 20251.031.030.930.930.93-0.51%39,038
Oct 27, 20250.980.980.930.930.93-5.10%52,382
Oct 24, 20250.910.980.910.980.985.37%96,422
Oct 23, 20250.860.980.860.930.936.70%106,339
Oct 22, 20250.890.900.870.870.87-3.14%78,935
Oct 21, 20250.860.930.860.900.903.47%34,502
Oct 20, 20250.860.900.840.870.870.96%37,353
Oct 17, 20250.890.900.860.860.86-5.33%57,813
Oct 16, 20250.930.930.910.910.91-2.15%19,298
Oct 15, 20250.950.960.920.930.93-0.66%36,082
Oct 14, 20250.940.980.910.940.940.57%40,808
Oct 13, 20250.950.950.920.930.93-2.01%18,356
Oct 10, 20250.990.990.950.950.95-4.99%14,765
Oct 9, 20251.011.020.981.001.00-1.97%31,330
Oct 8, 20251.011.020.991.021.020.99%29,947
Oct 7, 20251.021.021.011.011.01-1.94%10,833
Oct 6, 20251.021.041.001.031.030.98%34,447
Oct 3, 20251.021.051.011.021.02-24,408
Oct 2, 20251.001.020.981.021.022.54%17,458
Oct 1, 20251.001.050.960.990.99-0.83%46,866
Sep 30, 20251.041.040.991.001.00-3.56%57,678
Sep 29, 20251.071.071.031.041.04-2.80%47,397
Sep 26, 20251.041.101.031.071.073.88%61,441
Sep 25, 20251.091.091.021.031.03-3.74%19,071
Sep 24, 20251.071.100.981.071.07-0.93%88,287
Sep 23, 20251.081.101.071.081.080.93%15,824
Sep 22, 20251.061.081.021.071.071.90%37,659
Sep 19, 20251.121.121.051.051.05-3.67%59,114
Sep 18, 20251.131.131.081.091.09-1.80%34,580
Sep 17, 20251.181.241.111.111.11-6.72%99,896
Sep 16, 20251.211.251.181.191.19-2.06%41,324
Sep 15, 20251.111.261.091.221.2110.15%219,261
Sep 12, 20251.051.131.041.101.105.05%61,427
Sep 11, 20251.041.111.041.051.05-2.33%188,600
Sep 10, 20251.031.131.021.081.085.39%41,288
Sep 9, 20251.021.030.981.021.024.23%24,780
Sep 8, 20250.971.020.960.980.980.55%17,038
Sep 5, 20250.961.040.960.970.97-1.20%22,055
Sep 4, 20250.971.000.960.990.991.92%47,874
Sep 3, 20251.061.060.950.970.97-4.51%56,426
Sep 2, 20250.981.070.971.011.010.20%83,915
Aug 29, 20251.031.040.971.011.01-9.01%211,407
Aug 28, 20250.871.210.871.111.1129.37%3,557,475
Aug 27, 20250.860.900.860.860.860.16%16,464
Aug 26, 20250.860.900.840.860.86-1.23%34,870
Aug 25, 20250.841.040.750.870.87-3.62%710,980
Aug 22, 20250.890.900.850.900.904.64%8,087
Aug 21, 20250.830.950.830.860.86-11,040
Aug 20, 20251.021.040.770.860.86-14.43%133,328
Aug 19, 20251.081.080.941.011.01-4.47%28,529
Aug 18, 20250.991.190.991.051.055.72%88,968
Aug 15, 20250.831.030.831.001.0016.52%168,332
Aug 14, 20250.860.860.830.850.850.77%3,132
Aug 13, 20250.840.860.830.850.850.53%1,348
Aug 12, 20250.820.850.810.840.843.69%17,409
Aug 11, 20250.810.860.810.810.81-0.85%6,567
Aug 8, 20250.860.890.790.820.82-7.87%103,441
Aug 7, 20250.890.900.880.890.89-3.25%6,981
Aug 6, 20250.900.940.860.920.922.22%6,040
Aug 5, 20250.880.910.870.900.902.26%9,634
Aug 4, 20250.830.890.830.880.886.67%22,367
Aug 1, 20250.900.910.820.830.83-8.94%48,533
Jul 31, 20250.950.960.910.910.91-4.43%11,653
Jul 30, 20250.950.990.940.950.95-3.27%23,970
Jul 29, 20250.950.980.920.980.981.82%29,610
Jul 28, 20250.970.990.960.960.96-0.78%21,284
Jul 25, 20251.021.020.970.970.97-0.58%4,006
Jul 24, 20250.981.030.960.980.98-1.42%9,570
Jul 23, 20250.961.030.960.990.99-0.07%21,694
Jul 22, 20250.951.000.950.990.993.73%35,811
Jul 21, 20251.051.050.940.960.960.54%15,710
Jul 18, 20251.001.000.920.950.95-1.05%7,400
Jul 17, 20250.980.990.920.960.96-1.03%50,376