New Concept Energy Inc. (GBR)
AMEX: GBR
· Real-Time Price · USD
0.97
-0.02 (-1.52%)
At close: Sep 05, 2025, 3:59 PM
0.97
0.04%
After-hours: Sep 05, 2025, 06:56 PM EDT
GBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.96 | 1.04 | 0.96 | 0.97 | 0.97 | -1.02% | 22,050 |
| 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 |
| Aug 28, 2025 | 0.87 | 1.21 | 0.87 | 1.11 | 1.11 | 29.07% | 3,557,500 |
| Aug 27, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | 0.00% | 16,500 |
| Aug 26, 2025 | 0.86 | 0.90 | 0.84 | 0.86 | 0.86 | -1.15% | 34,870 |
| Aug 25, 2025 | 0.84 | 1.04 | 0.75 | 0.87 | 0.87 | -3.33% | 710,980 |
| Aug 22, 2025 | 0.89 | 0.90 | 0.85 | 0.90 | 0.90 | 4.65% | 8,100 |
| Aug 21, 2025 | 0.83 | 0.95 | 0.83 | 0.86 | 0.86 | 0.00% | 11,040 |
| Aug 20, 2025 | 1.02 | 1.04 | 0.77 | 0.86 | 0.86 | -14.00% | 133,328 |
| Aug 19, 2025 | 1.08 | 1.08 | 0.94 | 1.00 | 1.00 | -4.76% | 28,529 |
| Aug 18, 2025 | 0.99 | 1.19 | 0.99 | 1.05 | 1.05 | 5.00% | 89,000 |
| Aug 15, 2025 | 0.83 | 1.03 | 0.83 | 1.00 | 1.00 | 17.65% | 168,332 |
| 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 |