New Concept Energy, Inc. (GBR)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1.1000 | 1.1400 | 1.0320 | 1.0800 | 1.0800 | 54,700 |
| Apr 17, 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 76,400 |
| Apr 16, 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 86,100 |
| Apr 15, 2024 | 1.1700 | 1.2800 | 1.1200 | 1.1900 | 1.1900 | 273,500 |
| Apr 12, 2024 | 1.1800 | 1.6700 | 1.1400 | 1.2000 | 1.2000 | 1,739,700 |
| Apr 11, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 5,700 |
| Apr 10, 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 16,200 |
| Apr 09, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 51,700 |
| Apr 08, 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 28,600 |
| Apr 05, 2024 | 1.1700 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 38,200 |
| Apr 04, 2024 | 1.1100 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 81,900 |
| Apr 03, 2024 | 1.1300 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 29,100 |
| Apr 02, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 69,300 |
| Apr 01, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 11,400 |
| Mar 28, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 22,000 |
| Mar 27, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 7,500 |
| Mar 26, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 7,800 |
| Mar 25, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 12,700 |
| Mar 22, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,500 |
| Mar 21, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 22,900 |
| Mar 20, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 4,700 |
| Mar 19, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 21,400 |
| Mar 18, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 2,800 |
| Mar 15, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 8,900 |
| Mar 14, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 7,800 |
| Mar 13, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 2,500 |
| Mar 12, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 4,000 |
| Mar 11, 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 22,900 |
| Mar 08, 2024 | 1.0700 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 88,300 |
| Mar 07, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 3,300 |
| Mar 06, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 5,200 |
| Mar 05, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 7,900 |
| Mar 04, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 11,900 |
| Mar 01, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 27,600 |
| Feb 29, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 43,000 |
| Feb 28, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,600 |
| Feb 27, 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 12,900 |
| Feb 26, 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 16,900 |
| Feb 23, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 10,800 |
| Feb 22, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,400 |
| Feb 21, 2024 | 1.0000 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 5,700 |
| Feb 20, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 6,300 |
| Feb 16, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 4,000 |
| Feb 15, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 6,900 |
| Feb 14, 2024 | 1.0200 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 15,500 |
| Feb 13, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 3,300 |
| Feb 12, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 8,400 |
| Feb 09, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 2,400 |
| Feb 08, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 6,400 |
| Feb 07, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 2,200 |
| Feb 06, 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 3,800 |
| Feb 05, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 600 |
| Feb 02, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 11,600 |
| Feb 01, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 8,400 |
| Jan 31, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 9,600 |
| Jan 30, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,600 |
| Jan 29, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 9,700 |
| Jan 26, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 1,800 |
| Jan 25, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 6,200 |
| Jan 24, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 6,600 |
| Jan 23, 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 5,500 |
| Jan 22, 2024 | 0.9900 | 1.1100 | 0.9900 | 1.0500 | 1.0500 | 80,800 |
| Jan 19, 2024 | 0.9800 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 11,200 |
| Jan 18, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 7,900 |
| Jan 17, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 5,800 |
| Jan 16, 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 9,400 |
| Jan 12, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 4,200 |
| Jan 11, 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 4,900 |
| Jan 10, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,700 |
| Jan 09, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 4,400 |
| Jan 08, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,300 |
| Jan 05, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 4,400 |
| Jan 04, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 11,500 |
| Jan 03, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 13,500 |
| Jan 02, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 3,900 |
| Dec 29, 2023 | 1.0200 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 15,200 |
| Dec 28, 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 22,700 |
| Dec 27, 2023 | 1.0300 | 1.1000 | 0.9800 | 1.0600 | 1.0600 | 87,900 |
| Dec 26, 2023 | 1.0600 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 15,400 |
| Dec 22, 2023 | 1.0200 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 12,200 |
| Dec 21, 2023 | 1.0100 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 19,400 |
| Dec 20, 2023 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 7,600 |
| Dec 19, 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 20,800 |
| Dec 18, 2023 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 15,700 |
| Dec 15, 2023 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 6,300 |
| Dec 14, 2023 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 6,700 |
| Dec 13, 2023 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 39,600 |
| Dec 12, 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| Dec 11, 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 12,400 |
| Dec 08, 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 29,600 |
| Dec 07, 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,700 |
| Dec 06, 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 9,700 |
| Dec 05, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 10,600 |
| Dec 04, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 1,000 |
| Dec 01, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 7,900 |
| Nov 30, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 3,100 |
| Nov 29, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 5,200 |
| Nov 28, 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 12,800 |
| Nov 27, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 3,400 |
| Nov 24, 2023 | 1.0600 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 9,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.