New Concept Energy, Inc. (GBR)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.3100 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 25,327 |
| 23 Apr 2024 | 1.2700 | 1.3400 | 1.2200 | 1.3300 | 1.3300 | 165,400 |
| 22 Apr 2024 | 1.5000 | 1.5900 | 1.2900 | 1.3100 | 1.3100 | 734,300 |
| 19 Apr 2024 | 1.0900 | 1.4700 | 1.0600 | 1.4400 | 1.4400 | 1,038,400 |
| 18 Apr 2024 | 1.1000 | 1.1400 | 1.0300 | 1.0800 | 1.0800 | 54,800 |
| 17 Apr 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 76,400 |
| 16 Apr 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 86,100 |
| 15 Apr 2024 | 1.1700 | 1.2800 | 1.1200 | 1.1900 | 1.1900 | 273,500 |
| 12 Apr 2024 | 1.1800 | 1.6700 | 1.1400 | 1.2000 | 1.2000 | 1,739,700 |
| 11 Apr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 5,700 |
| 10 Apr 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 16,200 |
| 09 Apr 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 51,700 |
| 08 Apr 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 28,600 |
| 05 Apr 2024 | 1.1700 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 38,200 |
| 04 Apr 2024 | 1.1100 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 81,900 |
| 03 Apr 2024 | 1.1300 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 29,100 |
| 02 Apr 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 69,300 |
| 01 Apr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 11,400 |
| 28 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 22,000 |
| 27 Mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 7,500 |
| 26 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 7,800 |
| 25 Mar 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 12,700 |
| 22 Mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,500 |
| 21 Mar 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 22,900 |
| 20 Mar 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 4,700 |
| 19 Mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 21,400 |
| 18 Mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 2,800 |
| 15 Mar 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 8,900 |
| 14 Mar 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 7,800 |
| 13 Mar 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 2,500 |
| 12 Mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 4,000 |
| 11 Mar 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 22,900 |
| 08 Mar 2024 | 1.0700 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 88,300 |
| 07 Mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 3,300 |
| 06 Mar 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 5,200 |
| 05 Mar 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 7,900 |
| 04 Mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 11,900 |
| 01 Mar 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 27,600 |
| 29 Feb 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 43,000 |
| 28 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,600 |
| 27 Feb 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 12,900 |
| 26 Feb 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 16,900 |
| 23 Feb 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 10,800 |
| 22 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,400 |
| 21 Feb 2024 | 1.0000 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 5,700 |
| 20 Feb 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 6,300 |
| 16 Feb 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 4,000 |
| 15 Feb 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 6,900 |
| 14 Feb 2024 | 1.0200 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 15,500 |
| 13 Feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 3,300 |
| 12 Feb 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 8,400 |
| 09 Feb 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 2,400 |
| 08 Feb 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 6,400 |
| 07 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 2,200 |
| 06 Feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 3,800 |
| 05 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 600 |
| 02 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 11,600 |
| 01 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 8,400 |
| 31 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 9,600 |
| 30 Jan 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,600 |
| 29 Jan 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 9,700 |
| 26 Jan 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 1,800 |
| 25 Jan 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 6,200 |
| 24 Jan 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 6,600 |
| 23 Jan 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 5,500 |
| 22 Jan 2024 | 0.9900 | 1.1100 | 0.9900 | 1.0500 | 1.0500 | 80,800 |
| 19 Jan 2024 | 0.9800 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 11,200 |
| 18 Jan 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 7,900 |
| 17 Jan 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 5,800 |
| 16 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 9,400 |
| 12 Jan 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 4,200 |
| 11 Jan 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 4,900 |
| 10 Jan 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,700 |
| 09 Jan 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 4,400 |
| 08 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,300 |
| 05 Jan 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 4,400 |
| 04 Jan 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 11,500 |
| 03 Jan 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 13,500 |
| 02 Jan 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 3,900 |
| 29 Dec 2023 | 1.0200 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 15,200 |
| 28 Dec 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 22,700 |
| 27 Dec 2023 | 1.0300 | 1.1000 | 0.9800 | 1.0600 | 1.0600 | 87,900 |
| 26 Dec 2023 | 1.0600 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 15,400 |
| 22 Dec 2023 | 1.0200 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 12,200 |
| 21 Dec 2023 | 1.0100 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 19,400 |
| 20 Dec 2023 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 7,600 |
| 19 Dec 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 20,800 |
| 18 Dec 2023 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 15,700 |
| 15 Dec 2023 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 6,300 |
| 14 Dec 2023 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 6,700 |
| 13 Dec 2023 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 39,600 |
| 12 Dec 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| 11 Dec 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 12,400 |
| 08 Dec 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 29,600 |
| 07 Dec 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,700 |
| 06 Dec 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 9,700 |
| 05 Dec 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 10,600 |
| 04 Dec 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 1,000 |
| 01 Dec 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 7,900 |
| 30 Nov 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.