New Concept Energy Inc (GBR) Historical Stock Data
1.30 ↑0.02 (1.56%)
As of May 3, 2024, 10:07am EST.
Historical Data
In the past 30 trading days, GBR is up 0.61% a day on average. There have been 15 days where New Concept Energy Inc closed green and 15 days where GBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.28 | 1.36 | 15.73K |
| 2024-05-06 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.26 | 1.34 | 7.62K |
| 2024-05-03 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.21 | 1.27 | 20.27K |
| 2024-05-02 | 1.22 | 1.23 | ↑$0.01 (0.86%) | 1.22 | 1.26 | 10.97K |
| 2024-05-01 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.18 | 1.22 | 15.42K |
| 2024-04-30 | 1.23 | 1.20 | ↓$0.03 (-2.45%) | 1.18 | 1.30 | 107.12K |
| 2024-04-29 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.23 | 1.30 | 40.58K |
| 2024-04-26 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.25 | 1.38 | 100.92K |
| 2024-04-25 | 1.34 | 1.32 | ↓$0.02 (-1.64%) | 1.27 | 1.34 | 24.25K |
| 2024-04-24 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.25 | 1.38 | 114.18K |
| 2024-04-23 | 1.27 | 1.33 | ↑$0.06 (4.72%) | 1.22 | 1.34 | 165.40K |
| 2024-04-22 | 1.50 | 1.31 | ↓$0.19 (-12.67%) | 1.29 | 1.59 | 733.68K |
| 2024-04-19 | 1.09 | 1.44 | ↑$0.35 (32.10%) | 1.06 | 1.47 | 1.31M |
| 2024-04-18 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.03 | 1.14 | 54.77K |
| 2024-04-17 | 1.17 | 1.10 | ↓$0.07 (-5.66%) | 1.10 | 1.19 | 76.62K |
| 2024-04-16 | 1.22 | 1.13 | ↓$0.09 (-7.38%) | 1.13 | 1.22 | 85.26K |
| 2024-04-15 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.12 | 1.28 | 273.53K |
| 2024-04-12 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.14 | 1.67 | 1.74M |
| 2024-04-11 | 1.13 | 1.12 | ↓$0.00 (-0.44%) | 1.10 | 1.13 | 5.69K |
| 2024-04-10 | 1.13 | 1.14 | ↑$0.01 (1.33%) | 1.10 | 1.17 | 16.19K |
| 2024-04-09 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.10 | 1.16 | 51.73K |
| 2024-04-08 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.12 | 1.18 | 28.59K |
| 2024-04-05 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.17 | 1.24 | 38.21K |
| 2024-04-04 | 1.11 | 1.21 | ↑$0.10 (9.02%) | 1.07 | 1.24 | 81.88K |
| 2024-04-03 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.07 | 1.16 | 29.11K |
| 2024-04-02 | 1.07 | 1.12 | ↑$0.05 (4.67%) | 1.07 | 1.14 | 69.37K |
| 2024-04-01 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.08 | 11.45K |
| 2024-03-28 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.05 | 1.08 | 21.98K |
| 2024-03-27 | 1.06 | 1.06 | ↓$0.00 (-0.02%) | 1.06 | 1.08 | 7.51K |
| 2024-03-26 | 1.06 | 1.06 | ↓$0.00 (-0.37%) | 1.06 | 1.06 | 7.80K |
Create an account or log in to view more rows.
$GBR Buy Buy Buy
$GBR BOUGHT TODAY!
$GBR buy
$GBR This may be your last opportunity to buy on the cheap??
$GBR we had no volume for days before the last big rip
$GBR check out the one month chart.
Perfect bull flag.
$GBR I warned everyone this company sucks
$GBR what’s next bulls
$GBR we want higher!!!
$GBR wow