New Concept Energy Inc. (GBR)
AMEX: GBR
· Real-Time Price · USD
0.85
-0.00 (-0.47%)
At close: Aug 15, 2025, 9:42 AM
GBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | 0.00% | 3,132 |
| Aug 13, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 1.19% | 1,348 |
| Aug 12, 2025 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 3.70% | 17,409 |
| Aug 11, 2025 | 0.81 | 0.86 | 0.81 | 0.81 | 0.81 | -1.22% | 6,600 |
| Aug 8, 2025 | 0.86 | 0.89 | 0.79 | 0.82 | 0.82 | -7.87% | 103,441 |
| Aug 7, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -3.26% | 7,000 |
| Aug 6, 2025 | 0.90 | 0.94 | 0.86 | 0.92 | 0.92 | 2.22% | 6,040 |
| Aug 5, 2025 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | 2.27% | 9,634 |
| Aug 4, 2025 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 7.32% | 22,400 |
| Aug 1, 2025 | 0.90 | 0.91 | 0.82 | 0.82 | 0.82 | -9.89% | 48,533 |
| Jul 31, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -4.21% | 11,700 |
| Jul 30, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | -3.06% | 24,000 |
| Jul 29, 2025 | 0.95 | 0.98 | 0.92 | 0.98 | 0.98 | 2.08% | 29,610 |
| Jul 28, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 21,284 |
| Jul 25, 2025 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -1.02% | 4,006 |
| Jul 24, 2025 | 0.98 | 1.03 | 0.96 | 0.98 | 0.98 | -1.01% | 9,600 |
| Jul 23, 2025 | 0.96 | 1.03 | 0.96 | 0.99 | 0.99 | 0.00% | 21,700 |
| Jul 22, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 35,811 |
| Jul 21, 2025 | 1.05 | 1.05 | 0.94 | 0.96 | 0.95 | 1.05% | 15,710 |
| Jul 18, 2025 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -1.04% | 7,400 |