New Concept Energy Inc. (GBR)
AMEX: GBR
· Real-Time Price · USD
1.05
0.02 (1.93%)
At close: Sep 26, 2025, 3:59 PM
1.03
-1.90%
After-hours: Sep 26, 2025, 07:52 PM EDT
GBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 57,878 |
| Sep 25, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 19,100 |
| Sep 24, 2025 | 1.07 | 1.10 | 0.98 | 1.07 | 1.07 | -0.93% | 88,300 |
| Sep 23, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 15,824 |
| Sep 22, 2025 | 1.06 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 37,659 |
| Sep 19, 2025 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 59,114 |
| Sep 18, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 34,600 |
| Sep 17, 2025 | 1.18 | 1.24 | 1.11 | 1.11 | 1.11 | -6.72% | 99,896 |
| Sep 16, 2025 | 1.21 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 41,324 |
| Sep 15, 2025 | 1.11 | 1.26 | 1.09 | 1.21 | 1.21 | 10.00% | 219,261 |
| Sep 12, 2025 | 1.05 | 1.13 | 1.04 | 1.10 | 1.10 | 4.76% | 61,427 |
| Sep 11, 2025 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 188,600 |
| Sep 10, 2025 | 1.03 | 1.13 | 1.02 | 1.08 | 1.08 | 5.88% | 41,288 |
| Sep 9, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 4.08% | 24,800 |
| Sep 8, 2025 | 0.97 | 1.02 | 0.96 | 0.98 | 0.98 | 1.03% | 17,038 |
| Sep 5, 2025 | 0.96 | 1.04 | 0.96 | 0.97 | 0.97 | -1.02% | 22,100 |
| Sep 4, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 1.03% | 47,900 |
| Sep 3, 2025 | 1.06 | 1.06 | 0.95 | 0.97 | 0.97 | -3.96% | 56,426 |
| Sep 2, 2025 | 0.98 | 1.07 | 0.97 | 1.01 | 1.01 | 0.00% | 83,915 |
| Aug 29, 2025 | 1.03 | 1.04 | 0.97 | 1.01 | 1.01 | -9.01% | 211,407 |