Skip to main content
New Concept Energy, Inc. (GBR)
NYSEAMERICAN: GBR · Real-Time Price · USD
0.860
+0.061 (7.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed

New Concept Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.910.800.860.867.61%851,117
Apr 27, 20260.800.820.780.800.80-1.06%81,227
Apr 24, 20260.840.840.780.810.81-0.70%43,592
Apr 23, 20260.810.830.770.810.81-3.15%121,616
Apr 22, 20260.850.850.780.840.84-0.91%189,979
Apr 21, 20260.850.860.800.850.85-1.42%348,736
Apr 20, 20260.760.880.730.860.8613.14%283,230
Apr 17, 20260.700.790.700.760.762.74%284,592
Apr 16, 20260.700.760.680.740.744.77%604,417
Apr 15, 20260.850.870.650.710.71-5.55%13,883,285
Apr 14, 20260.730.760.720.750.751.98%3,057,164
Apr 13, 20260.750.790.720.730.73-0.81%113,392
Apr 10, 20260.760.810.740.740.74-6.22%47,311
Apr 9, 20260.780.820.750.790.791.03%95,768
Apr 8, 20260.850.860.750.780.78-8.02%172,845
Apr 7, 20260.830.910.820.850.851.68%240,985
Apr 6, 20260.900.900.830.830.83-0.86%83,278
Apr 2, 20260.860.870.820.840.842.59%205,716
Apr 1, 20260.890.890.810.820.821.12%55,206
Mar 31, 20260.830.900.800.810.81-4.90%66,798
Mar 30, 20260.910.910.830.850.85-8.11%63,585
Mar 27, 20260.850.950.850.930.934.98%94,008
Mar 26, 20260.830.890.830.880.884.00%74,781
Mar 25, 20260.900.900.830.850.85-5.81%61,266
Mar 24, 20260.950.980.900.900.90-3.99%22,965
Mar 23, 20260.990.990.880.940.94-5.92%115,358
Mar 20, 20260.861.020.861.001.0011.82%233,339
Mar 19, 20260.850.920.840.890.895.09%76,213
Mar 18, 20260.890.900.840.850.85-4.26%69,078
Mar 17, 20260.900.900.850.890.89-2.43%147,738
Mar 16, 20260.980.980.890.910.91-8.08%199,260
Mar 13, 20260.961.000.920.990.990.46%221,194
Mar 12, 20261.001.070.990.990.992.30%307,397
Mar 11, 20260.991.020.950.960.96-6.48%182,899
Mar 10, 20261.011.060.931.031.03-3.74%385,990
Mar 9, 20261.141.241.041.071.07-1,333,297
Mar 6, 20261.231.311.001.071.07-1.83%6,496,713
Mar 5, 20260.841.100.821.091.0929.92%8,276,693
Mar 4, 20260.840.860.780.840.84-3.84%238,629
Mar 3, 20260.981.080.840.870.87-15.29%629,382
Mar 2, 20260.911.240.811.031.0324.85%4,607,000
Feb 27, 20260.810.860.800.830.833.64%82,579
Feb 26, 20260.770.830.770.800.80-0.80%83,174
Feb 25, 20260.810.840.800.800.80-0.94%197,996
Feb 24, 20260.770.810.750.810.814.73%18,828
Feb 23, 20260.810.820.750.770.77-5.57%14,465
Feb 20, 20260.810.830.780.820.823.30%18,713
Feb 19, 20260.760.840.760.790.795.05%91,145
Feb 18, 20260.750.790.730.750.752.18%48,558
Feb 17, 20260.710.740.710.740.744.00%51,056
Feb 13, 20260.730.730.710.710.710.03%29,504
Feb 12, 20260.750.790.710.710.71-2.20%27,597
Feb 11, 20260.760.830.730.730.73-30,399
Feb 10, 20260.780.780.720.730.73-1.91%39,711
Feb 9, 20260.710.770.710.740.742.79%27,137
Feb 6, 20260.730.750.720.720.720.98%18,754
Feb 5, 20260.770.770.680.710.71-1.31%58,355
Feb 4, 20260.790.800.720.720.72-8.61%53,246
Feb 3, 20260.800.800.760.790.791.36%46,760
Feb 2, 20260.800.810.780.780.78-2.76%8,370
Jan 30, 20260.800.830.800.800.80-2.18%13,448
Jan 29, 20260.800.850.800.820.822.49%48,017
Jan 28, 20260.860.860.800.800.80-2.98%9,840
Jan 27, 20260.810.830.800.820.820.57%16,235
Jan 26, 20260.850.890.810.820.821.41%26,289
Jan 23, 20260.850.860.800.810.81-1.39%28,897
Jan 22, 20260.800.830.800.820.821.94%9,415
Jan 21, 20260.800.850.790.800.80-0.10%15,688
Jan 20, 20260.820.870.800.810.81-1.80%27,705
Jan 16, 20260.820.840.820.820.82-3.43%2,967
Jan 15, 20260.890.890.840.850.85-1.12%8,937
Jan 14, 20260.880.890.800.860.861.02%59,631
Jan 13, 20260.860.920.830.850.851.31%91,900
Jan 12, 20260.830.860.810.840.843.58%19,769
Jan 9, 20260.800.810.770.810.813.86%72,060
Jan 8, 20260.780.810.750.780.783.44%74,420
Jan 7, 20260.780.780.750.750.75-3.33%20,510
Jan 6, 20260.780.860.770.780.78-2.51%22,440
Jan 5, 20260.780.830.770.800.804.73%74,283
Jan 2, 20260.790.790.730.760.762.28%26,297
Dec 31, 20250.730.800.720.750.750.93%28,179
Dec 30, 20250.750.800.740.740.74-2.64%33,150
Dec 29, 20250.750.800.740.760.760.03%70,963
Dec 26, 20250.780.790.730.760.76-3.16%51,678
Dec 24, 20250.790.810.760.780.78-0.75%6,638
Dec 23, 20250.820.830.780.790.79-2.38%46,733
Dec 22, 20250.800.870.800.810.810.50%39,225
Dec 19, 20250.780.810.770.810.81-1.03%62,642
Dec 18, 20250.810.830.780.810.81-4.19%74,768
Dec 17, 20250.760.880.760.850.8512.14%128,756
Dec 16, 20250.780.780.760.760.76-0.37%18,587
Dec 15, 20250.760.820.760.760.76-5.36%13,495
Dec 12, 20250.830.830.800.800.80-4.16%3,812
Dec 11, 20250.790.850.790.840.845.70%12,384
Dec 10, 20250.810.850.790.790.79-5.00%23,742
Dec 9, 20250.810.850.810.840.845.21%14,624
Dec 8, 20250.780.850.770.790.795.17%41,274
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