New Concept Energy, Inc. (GBR)
NYSEAMERICAN: GBR · Real-Time Price · USD
0.9951
+0.1411 (16.52%)
Aug 15, 2025, 4:00 PM - Market closed
New Concept Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.83 | 1.03 | 0.83 | 1.00 | 1.00 | 16.52% | 168,332 |
| Aug 14, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | 0.77% | 3,132 |
| Aug 13, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 0.53% | 1,348 |
| Aug 12, 2025 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 3.69% | 17,409 |
| Aug 11, 2025 | 0.81 | 0.86 | 0.81 | 0.81 | 0.81 | -0.85% | 6,567 |
| 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 | -3.25% | 6,981 |
| 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 | 2.26% | 9,634 |
| Aug 4, 2025 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 6.67% | 22,367 |
| Aug 1, 2025 | 0.90 | 0.91 | 0.82 | 0.83 | 0.83 | -8.94% | 48,533 |
| Jul 31, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -4.43% | 11,653 |
| Jul 30, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | -3.27% | 23,970 |
| Jul 29, 2025 | 0.95 | 0.98 | 0.92 | 0.98 | 0.98 | 1.82% | 29,610 |
| Jul 28, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -0.78% | 21,284 |
| Jul 25, 2025 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -0.58% | 4,006 |
| Jul 24, 2025 | 0.98 | 1.03 | 0.96 | 0.98 | 0.98 | -1.42% | 9,570 |
| Jul 23, 2025 | 0.96 | 1.03 | 0.96 | 0.99 | 0.99 | -0.07% | 21,694 |
| Jul 22, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.73% | 35,811 |
| Jul 21, 2025 | 1.05 | 1.05 | 0.94 | 0.96 | 0.96 | 0.54% | 15,710 |
| Jul 18, 2025 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -1.05% | 7,400 |
| Jul 17, 2025 | 0.98 | 0.99 | 0.92 | 0.96 | 0.96 | -1.03% | 50,376 |
| Jul 16, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 9,625 |
| Jul 15, 2025 | 1.01 | 1.04 | 0.97 | 0.98 | 0.98 | -2.00% | 43,263 |
| Jul 14, 2025 | 1.03 | 1.11 | 1.00 | 1.00 | 1.00 | -2.91% | 140,233 |
| Jul 11, 2025 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 12,586 |
| Jul 10, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 10,616 |
| Jul 9, 2025 | 1.07 | 1.13 | 1.06 | 1.06 | 1.06 | - | 12,417 |
| Jul 8, 2025 | 1.11 | 1.15 | 1.06 | 1.06 | 1.06 | -3.64% | 26,186 |
| Jul 7, 2025 | 1.10 | 1.16 | 1.10 | 1.10 | 1.10 | -5.17% | 14,535 |
| Jul 3, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 3,541 |
| Jul 2, 2025 | 1.18 | 1.23 | 1.15 | 1.16 | 1.16 | -2.52% | 14,376 |
| Jul 1, 2025 | 1.15 | 1.22 | 1.14 | 1.19 | 1.19 | 5.78% | 52,000 |
| Jun 30, 2025 | 1.11 | 1.15 | 1.07 | 1.13 | 1.13 | 5.14% | 55,507 |
| Jun 27, 2025 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -1.83% | 46,537 |
| Jun 26, 2025 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -1.80% | 45,761 |
| Jun 25, 2025 | 1.07 | 1.16 | 1.07 | 1.11 | 1.11 | -1.77% | 47,184 |
| Jun 24, 2025 | 1.15 | 1.19 | 1.08 | 1.13 | 1.13 | -17.52% | 343,881 |
| Jun 23, 2025 | 1.41 | 1.60 | 1.35 | 1.37 | 1.37 | - | 403,407 |
| Jun 20, 2025 | 1.35 | 1.45 | 1.30 | 1.37 | 1.37 | - | 87,935 |
| Jun 18, 2025 | 1.48 | 1.65 | 1.27 | 1.37 | 1.37 | -22.16% | 414,332 |
| Jun 17, 2025 | 1.27 | 1.78 | 1.25 | 1.76 | 1.76 | 39.68% | 1,118,835 |
| Jun 16, 2025 | 1.20 | 1.38 | 1.12 | 1.26 | 1.26 | 9.57% | 827,014 |
| Jun 13, 2025 | 1.21 | 1.60 | 1.10 | 1.15 | 1.15 | 1.32% | 1,358,384 |
| Jun 12, 2025 | 1.00 | 1.14 | 0.94 | 1.14 | 1.14 | 15.83% | 264,005 |
| Jun 11, 2025 | 0.91 | 1.02 | 0.90 | 0.98 | 0.98 | 6.51% | 81,131 |
| Jun 10, 2025 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | 0.27% | 16,462 |
| Jun 9, 2025 | 0.93 | 0.97 | 0.92 | 0.92 | 0.92 | -0.81% | 8,139 |
| Jun 6, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | 2.65% | 8,124 |
| Jun 5, 2025 | 0.94 | 0.98 | 0.90 | 0.90 | 0.90 | -7.96% | 2,944 |