Get the Stockscreener App
1.09
0.91%
-0.01
After Hours:
1.09
New Concept Energy Inc Stock (GBR) Price History
The historical daily chart and data for New Concept Energy Inc stock (GBR), show that the latest closing stock price as of February 26, 2025, is $1.09.
- New Concept Energy Inc all-time high stock price is $30.99, occurred on January 28, 2021.
- The lowest New Concept Energy Inc stock price recorded was $0.5776 on March 18, 2020. Since then, New Concept Energy Inc's stock price has risen over 88.71% to $1.09 now.
- The 52-week high stock price for GBR is $1.82, representing a 66.97% increase from the current share price, occurred on July 05, 2024.
- The 52-week low stock price for GBR is $0.96, indicating a -11.93% decrease from the current share price, occurred on February 27, 2024.
- The closing price of New Concept Energy Inc (GBR) stock in the beginning of 2024 was $2.53. The stock closed the year at $1.09, a loss of over -56.92% for the year.
The table below shows more information about GBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 26, 2025 | $1.14 | $1.09 | $0.05 | 17,478.0 | -0.91% |
| Feb 25, 2025 | $1.15 | $1.07 | $0.08 | 35,393.0 | -2.65% |
| Feb 24, 2025 | $1.16 | $1.13 | $0.03 | 45,705.0 | +0.00% |
| Feb 21, 2025 | $1.20 | $1.13 | $0.07 | 8,808.0 | -1.74% |
| Feb 20, 2025 | $1.17 | $1.14 | $0.0296 | 2,326.0 | +0.02% |
| Feb 19, 2025 | $1.17 | $1.13 | $0.0399 | 11,144.0 | +1.75% |
| Feb 18, 2025 | $1.19 | $1.13 | $0.06 | 14,769.0 | -4.24% |
| Feb 14, 2025 | $1.21 | $1.18 | $0.03 | 3,735.0 | -0.84% |
| Feb 13, 2025 | $1.21 | $1.16 | $0.05 | 13,491.0 | +0.85% |
| Feb 12, 2025 | $1.21 | $1.17 | $0.04 | 32,951.0 | +0.85% |
| Feb 11, 2025 | $1.23 | $1.17 | $0.06 | 8,744.0 | +0.00% |
| Feb 10, 2025 | $1.20 | $1.15 | $0.05 | 26,191.0 | -0.85% |
| Feb 07, 2025 | $1.25 | $1.18 | $0.0674 | 10,423.0 | -3.28% |
| Feb 06, 2025 | $1.25 | $1.20 | $0.05 | 9,821.0 | +0.00% |
| Feb 05, 2025 | $1.26 | $1.21 | $0.05 | 29,262.0 | -3.17% |
| Feb 04, 2025 | $1.30 | $1.23 | $0.07 | 66,998.0 | -3.08% |
| Feb 03, 2025 | $1.40 | $1.13 | $0.2661 | 244,724.0 | +12.07% |
| Jan 31, 2025 | $1.19 | $1.15 | $0.04 | 34,399.0 | -1.69% |
| Jan 30, 2025 | $1.18 | $1.14 | $0.04 | 30,321.0 | +4.42% |
| Jan 29, 2025 | $1.16 | $1.12 | $0.04 | 29,397.0 | -1.74% |
| Jan 28, 2025 | $1.19 | $1.13 | $0.06 | 46,933.0 | -2.56% |
New Concept Energy Inc Stock (GBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of New Concept Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New Concept Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
New Concept Energy Inc Stock (GBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $1.40 | $1.07 | $0.3261 | 599,441.0 | -6.03% |
| Jan, 2025 | $1.65 | $1.12 | $0.53 | 3,083,391.0 | -0.01% |
New Concept Energy Inc Stock (GBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.24 | $1.08 | $0.16 | 346,804.0 | -4.20% |
| Nov, 2024 | $1.25 | $1.13 | $0.12 | 279,550.0 | -3.25% |
| Oct, 2024 | $1.36 | $1.13 | $0.2327 | 575,785.0 | +6.96% |
| Sep, 2024 | $1.29 | $1.12 | $0.17 | 147,998.0 | -7.26% |
| Aug, 2024 | $1.69 | $1.21 | $0.48 | 1,599,591.0 | -9.49% |
| Jul, 2024 | $1.82 | $1.27 | $0.55 | 392,797.0 | -14.37% |
| Jun, 2024 | $1.81 | $1.37 | $0.44 | 319,708.0 | +1.91% |
| May, 2024 | $1.69 | $1.16 | $0.53 | 612,761.0 | +30.83% |
| Apr, 2024 | $1.67 | $1.03 | $0.6383 | 4,786,680.0 | +14.29% |
| Mar, 2024 | $1.13 | $1.00 | $0.13 | 293,578.0 | +1.94% |
| Feb, 2024 | $1.10 | $0.96 | $0.14 | 175,685.0 | +3.00% |
| Jan, 2024 | $1.11 | $0.9617 | $0.1483 | 214,091.0 | +0.00% |
New Concept Energy Inc Stock (GBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.10 | $0.95 | $0.1517 | 343,312.0 | -6.17% |
| Nov, 2023 | $1.18 | $1.03 | $0.15 | 144,877.0 | -6.51% |
| Oct, 2023 | $1.40 | $1.07 | $0.33 | 614,759.0 | -0.87% |
| Sep, 2023 | $1.30 | $1.09 | $0.2099 | 402,441.0 | +1.32% |
| Aug, 2023 | $1.16 | $1.01 | $0.152 | 244,484.0 | +0.44% |
| Jul, 2023 | $1.25 | $1.06 | $0.19 | 291,676.0 | -7.37% |
| Jun, 2023 | $1.32 | $0.9201 | $0.3999 | 512,656.0 | +34.05% |
| May, 2023 | $1.14 | $0.91 | $0.2302 | 456,010.0 | -12.50% |
| Apr, 2023 | $1.34 | $0.99 | $0.35 | 552,737.0 | -1.89% |
| Mar, 2023 | $1.34 | $1.01 | $0.33 | 421,875.0 | -16.05% |
| Feb, 2023 | $1.51 | $1.06 | $0.45 | 677,316.0 | +1.83% |
| Jan, 2023 | $1.27 | $1.03 | $0.24 | 592,039.0 | +13.76% |
0.78%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):