New Concept Energy Inc. (GBR)
0.88
0.04 (4.21%)
At close: Mar 27, 2025, 3:59 PM
0.88
-0.02%
Pre-market: Mar 28, 2025, 06:54 AM EDT
GBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.84 | 0.90 | 0.84 | 0.88 | 0.04 | 4.76% | 35,149 |
| Mar 26, 2025 | 0.94 | 0.98 | 0.82 | 0.84 | -0.06 | -6.67% | 135,239 |
| Mar 25, 2025 | 0.97 | 0.97 | 0.87 | 0.90 | -0.06 | -6.25% | 72,226 |
| Mar 24, 2025 | 1.08 | 1.08 | 0.95 | 0.96 | 0.00 | 0.00% | 36,580 |
| Mar 21, 2025 | 0.88 | 0.96 | 0.85 | 0.96 | 0.08 | 9.09% | 11,246 |
| Mar 20, 2025 | 0.87 | 0.91 | 0.87 | 0.88 | 0.01 | 1.15% | 13,306 |
| Mar 19, 2025 | 0.84 | 0.91 | 0.84 | 0.87 | 0.00 | 0.00% | 10,854 |
| Mar 18, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.00 | 0.00% | 15,227 |
| Mar 17, 2025 | 0.86 | 0.92 | 0.86 | 0.87 | 0.01 | 1.16% | 74,213 |
| Mar 14, 2025 | 0.92 | 0.95 | 0.86 | 0.86 | -0.06 | -6.52% | 50,100 |
| Mar 13, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | -0.02 | -2.13% | 29,632 |
| Mar 12, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | -0.03 | -3.09% | 9,616 |
| Mar 11, 2025 | 1.07 | 1.07 | 0.94 | 0.97 | -0.09 | -8.49% | 63,300 |
| Mar 10, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | -0.02 | -1.85% | 13,700 |
| Mar 7, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 0.01 | 0.93% | 10,300 |
| Mar 6, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | -0.02 | -1.83% | 2,749 |
| Mar 5, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 0.03 | 2.83% | 12,300 |
| Mar 4, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 0.01 | 0.95% | 13,700 |
| Mar 3, 2025 | 1.10 | 1.11 | 1.04 | 1.05 | -0.02 | -1.87% | 12,636 |
| Feb 28, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 0.00 | 0.00% | 37,900 |
| Feb 27, 2025 | 1.10 | 1.12 | 1.07 | 1.07 | -0.02 | -1.83% | 15,900 |
| Feb 26, 2025 | 1.10 | 1.14 | 1.09 | 1.09 | -0.01 | -0.91% | 17,500 |
| Feb 25, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | -0.03 | -2.65% | 35,400 |
| Feb 24, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 0.00 | 0.00% | 45,705 |
| Feb 21, 2025 | 1.15 | 1.20 | 1.13 | 1.13 | -0.02 | -1.74% | 9,208 |
| Feb 20, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 0.00 | 0.00% | 2,326 |
| Feb 19, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 0.02 | 1.77% | 11,144 |
| Feb 18, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | -0.05 | -4.24% | 15,019 |
| Feb 14, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | -0.01 | -0.84% | 12,400 |
| Feb 13, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 0.01 | 0.85% | 13,599 |
| Feb 12, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 0.01 | 0.85% | 33,000 |
| Feb 11, 2025 | 1.18 | 1.23 | 1.17 | 1.17 | 0.00 | 0.00% | 8,745 |
| Feb 10, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | -0.01 | -0.85% | 26,200 |
| Feb 7, 2025 | 1.21 | 1.25 | 1.18 | 1.18 | -0.04 | -3.28% | 10,500 |
| Feb 6, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 0.00 | 0.00% | 9,821 |
| Feb 5, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | -0.04 | -3.17% | 29,310 |
| Feb 4, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | -0.04 | -3.08% | 67,900 |
| Feb 3, 2025 | 1.13 | 1.40 | 1.13 | 1.30 | 0.14 | 12.07% | 244,917 |
| Jan 31, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | -0.02 | -1.69% | 35,800 |
| Jan 30, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 0.05 | 4.42% | 30,849 |
| Jan 29, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | -0.02 | -1.74% | 29,652 |
| Jan 28, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | -0.03 | -2.54% | 46,937 |
| Jan 27, 2025 | 1.18 | 1.22 | 1.17 | 1.18 | -0.03 | -2.48% | 35,231 |
| Jan 24, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | -0.01 | -0.82% | 46,600 |
| Jan 23, 2025 | 1.21 | 1.25 | 1.17 | 1.22 | 0.01 | 0.83% | 112,540 |
| Jan 22, 2025 | 1.23 | 1.29 | 1.19 | 1.21 | -0.04 | -3.20% | 183,061 |
| Jan 21, 2025 | 1.20 | 1.65 | 1.19 | 1.25 | 0.07 | 5.93% | 1,729,838 |
| Jan 17, 2025 | 1.18 | 1.23 | 1.16 | 1.18 | -0.02 | -1.67% | 22,582 |
| Jan 16, 2025 | 1.20 | 1.24 | 1.19 | 1.20 | 0.00 | 0.00% | 46,600 |
| Jan 15, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 0.03 | 2.56% | 47,348 |