0.8999
price up icon4.64%   0.0399
 
loading

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 August 22, 2025, is $0.8999.
  • 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 55.80% to $0.8999 now.
  • The 52-week high stock price for GBR is $1.78, representing a 97.80% increase from the current share price, occurred on June 17, 2025.
  • The 52-week low stock price for GBR is $0.67, indicating a -25.55% decrease from the current share price, occurred on April 30, 2025.
  • 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.90 $0.85 $0.05 8,079.0 +4.64%
Aug 21, 2025 $0.9499 $0.8342 $0.1157 11,029.0 +0.00%
Aug 20, 2025 $1.04 $0.77 $0.2699 129,694.0 -14.43%
Aug 19, 2025 $1.08 $0.9361 $0.1439 28,424.0 -4.44%
Aug 18, 2025 $1.19 $0.99 $0.1977 84,932.0 +5.69%
Aug 15, 2025 $1.03 $0.833 $0.197 166,670.0 +16.52%
Aug 14, 2025 $0.8649 $0.8317 $0.0332 3,132.0 +0.77%
Aug 13, 2025 $0.864 $0.831 $0.033 1,348.0 +0.53%
Aug 12, 2025 $0.8499 $0.81 $0.0399 17,409.0 +3.69%
Aug 11, 2025 $0.8575 $0.8066 $0.0509 6,567.0 -0.85%
Aug 08, 2025 $0.8899 $0.7921 $0.0978 101,195.0 -7.87%
Aug 07, 2025 $0.90 $0.8788 $0.0212 6,968.0 -3.25%
Aug 06, 2025 $0.9398 $0.855 $0.0848 6,040.0 +2.22%
Aug 05, 2025 $0.9094 $0.8713 $0.0382 9,634.0 +2.26%
Aug 04, 2025 $0.8895 $0.83 $0.0595 22,367.0 +6.67%
Aug 01, 2025 $0.907 $0.8229 $0.0841 48,533.0 -8.94%
Jul 31, 2025 $0.9638 $0.906 $0.0578 11,653.0 -4.43%
Jul 30, 2025 $0.99 $0.94 $0.05 23,970.0 -3.27%
Jul 29, 2025 $0.9814 $0.9223 $0.0591 29,610.0 +1.82%
Jul 28, 2025 $0.99 $0.96 $0.03 21,249.0 -0.78%
Jul 25, 2025 $1.02 $0.97 $0.0451 3,993.0 -0.58%
Jul 24, 2025 $1.03 $0.9617 $0.0682 9,569.0 -1.42%

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
Aug, 2025 $1.19 $0.77 $0.4177 660,100.0 -0.67%
Jul, 2025 $1.23 $0.906 $0.324 543,426.0 -19.47%
Jun, 2025 $1.78 $0.90 $0.88 5,010,317.0 +23.64%
May, 2025 $1.00 $0.681 $0.319 644,620.0 +34.80%
Apr, 2025 $0.845 $0.67 $0.175 448,549.0 -12.45%
Mar, 2025 $1.11 $0.771 $0.3381 713,210.0 -27.94%
Feb, 2025 $1.40 $1.03 $0.3661 635,716.0 -7.76%
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%
$18.14
price up icon 5.71%
real_estate_services CWK
$15.58
price up icon 5.13%
$5.01
price up icon 39.17%
$9.29
price up icon 9.42%
$167.53
price up icon 2.93%
real_estate_services FSV
$199.79
price up icon 1.24%
Cap:     |  Volume (24h):