Skip to main content
New Concept Energy, Inc. (GBR)
NYSEAMERICAN: GBR · Real-Time Price · USD
0.720
+0.018 (2.53%)
Jun 26, 2026, 4:00 PM EDT - Market closed

New Concept Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.710.720.700.720.722.53%6,885
Jun 25, 20260.740.740.690.700.70-2.08%131,636
Jun 24, 20260.720.760.700.720.72-2.48%119,722
Jun 23, 20260.750.750.720.740.74-1.86%20,418
Jun 22, 20260.740.750.720.750.75-0.62%75,174
Jun 18, 20260.740.770.740.750.75-1.82%31,469
Jun 17, 20260.730.790.730.770.773.78%187,527
Jun 16, 20260.710.770.700.740.744.08%139,891
Jun 15, 20260.760.760.710.710.71-3.92%117,770
Jun 12, 20260.750.750.720.740.74-1.40%38,558
Jun 11, 20260.800.800.740.750.75-6.19%86,995
Jun 10, 20260.780.800.740.800.809.13%216,392
Jun 9, 20260.740.750.720.730.730.76%28,761
Jun 8, 20260.730.740.720.730.73-2.48%30,935
Jun 5, 20260.730.750.730.750.75-0.52%26,289
Jun 4, 20260.730.750.730.750.751.86%32,485
Jun 3, 20260.750.750.730.740.740.66%32,796
Jun 2, 20260.750.750.730.730.73-3.76%46,810
Jun 1, 20260.760.760.730.760.760.66%81,129
May 29, 20260.750.770.740.760.76-1.95%32,107
May 28, 20260.730.770.730.770.772.67%54,760
May 27, 20260.760.760.710.750.75-0.41%178,547
May 26, 20260.810.810.750.750.75-6.91%94,793
May 22, 20260.790.810.770.810.811.77%63,855
May 21, 20260.790.790.760.790.790.79%52,844
May 20, 20260.800.800.760.790.79-1.17%29,391
May 19, 20260.770.800.750.800.801.90%42,271
May 18, 20260.780.780.750.780.78-0.75%43,054
May 15, 20260.760.790.740.790.792.47%32,435
May 14, 20260.750.770.730.770.772.31%34,978
May 13, 20260.770.770.750.750.75-2.80%21,412
May 12, 20260.820.820.750.770.771.64%68,189
May 11, 20260.780.790.760.760.76-3.58%25,700
May 8, 20260.780.810.760.790.79-2.43%55,751
May 7, 20260.760.810.750.810.815.99%77,753
May 6, 20260.780.800.750.760.76-4.50%75,041
May 5, 20260.820.820.750.800.800.76%82,900
May 4, 20260.790.800.760.790.79-0.24%166,349
May 1, 20260.820.820.780.800.80-3.46%108,559
Apr 30, 20260.820.840.790.820.820.29%112,820
Apr 29, 20260.850.850.800.820.82-4.42%253,535
Apr 28, 20260.800.910.800.860.867.61%867,996
Apr 27, 20260.800.820.780.800.80-1.06%81,729
Apr 24, 20260.840.840.780.810.81-0.70%44,413
Apr 23, 20260.810.830.770.810.81-3.15%122,112
Apr 22, 20260.850.850.780.840.84-0.91%194,495
Apr 21, 20260.850.860.800.850.85-1.42%353,161
Apr 20, 20260.760.880.730.860.8613.14%289,456
Apr 17, 20260.700.790.700.760.762.74%290,031
Apr 16, 20260.700.760.680.740.744.77%632,968
Apr 15, 20260.850.870.650.710.71-5.55%14,075,576
Apr 14, 20260.730.760.720.750.751.98%11,416,856
Apr 13, 20260.750.790.720.730.73-0.81%113,392
Apr 10, 20260.760.810.740.740.74-6.22%47,911
Apr 9, 20260.780.820.750.790.791.03%95,778
Apr 8, 20260.850.860.750.780.78-8.02%173,178
Apr 7, 20260.830.910.820.850.851.68%256,437
Apr 6, 20260.900.900.830.830.83-0.86%84,185
Apr 2, 20260.860.870.820.840.842.59%207,082
Apr 1, 20260.890.890.810.820.821.12%57,136
Mar 31, 20260.830.900.800.810.81-4.90%75,566
Mar 30, 20260.910.910.830.850.85-8.11%68,985
Mar 27, 20260.850.950.850.930.934.98%118,192
Mar 26, 20260.830.890.830.880.884.00%76,755
Mar 25, 20260.900.900.830.850.85-5.81%62,341
Mar 24, 20260.950.980.900.900.90-3.99%26,629
Mar 23, 20260.990.990.880.940.94-5.92%115,358
Mar 20, 20260.861.020.861.001.0011.82%251,793
Mar 19, 20260.850.920.840.890.895.09%76,956
Mar 18, 20260.890.900.840.850.85-4.26%74,175
Mar 17, 20260.900.900.850.890.89-2.43%152,245
Mar 16, 20260.980.980.890.910.91-8.08%201,502
Mar 13, 20260.961.000.920.990.990.46%267,014
Mar 12, 20261.001.070.990.990.992.30%322,245
Mar 11, 20260.991.020.950.960.96-6.48%218,915
Mar 10, 20261.011.060.931.031.03-3.74%393,475
Mar 9, 20261.141.241.041.071.07-1,374,244
Mar 6, 20261.231.311.001.071.07-1.83%6,654,809
Mar 5, 20260.841.100.821.091.0929.92%25,599,734
Mar 4, 20260.840.860.780.840.84-3.84%238,632
Mar 3, 20260.981.080.840.870.87-15.29%659,777
Mar 2, 20260.911.240.811.031.0324.85%4,669,278
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%198,997
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, 20260.810.830.780.820.823.31%20,016
Feb 19, 20260.760.840.760.790.795.04%91,179
Feb 18, 20260.750.790.730.750.752.18%49,558
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%39,714
Feb 9, 20260.710.770.710.740.742.79%28,287
Feb 6, 20260.730.750.720.720.720.98%18,754
Feb 5, 20260.770.770.680.710.71-1.31%58,615
Feb 4, 20260.790.800.720.720.72-8.61%53,257
Feb 3, 20260.800.800.760.790.791.36%46,760