0.825
price down icon8.94%   -0.081
after-market After Hours: .83 0.005 +0.61%
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 01, 2025, is $0.825.
  • 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 42.83% to $0.825 now.
  • The 52-week high stock price for GBR is $1.78, representing a 115.76% increase from the current share price, occurred on June 17, 2025.
  • The 52-week low stock price for GBR is $0.67, indicating a -18.79% 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 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%
Jul 23, 2025 $0.9899 $0.98 $0.0099 417.0 -0.07%
Jul 22, 2025 $1.00 $0.9454 $0.0546 34,000.0 +3.73%
Jul 21, 2025 $1.05 $0.94 $0.11 15,698.0 +0.54%
Jul 18, 2025 $0.999 $0.9222 $0.0768 7,399.0 -1.05%
Jul 17, 2025 $0.99 $0.9217 $0.0683 50,376.0 -1.03%
Jul 16, 2025 $0.9999 $0.97 $0.0299 9,625.0 -1.02%
Jul 15, 2025 $1.04 $0.9705 $0.0695 43,241.0 -2.00%
Jul 14, 2025 $1.11 $1.00 $0.11 139,352.0 -2.91%
Jul 11, 2025 $1.08 $1.03 $0.055 12,586.0 -3.74%
Jul 10, 2025 $1.08 $1.06 $0.0237 10,115.0 +0.94%
Jul 09, 2025 $1.13 $1.06 $0.07 12,415.0 +0.00%
Jul 08, 2025 $1.15 $1.06 $0.0899 24,727.0 -3.64%
Jul 07, 2025 $1.16 $1.10 $0.06 14,042.0 -5.17%
Jul 03, 2025 $1.18 $1.16 $0.02 3,541.0 +0.00%

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 $0.907 $0.8229 $0.0841 48,533.0 +0.00%
Jul, 2025 $1.23 $0.8229 $0.4071 591,959.0 -26.67%
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%
real_estate_services IHS
$6.49
price down icon 0.15%
$15.12
price down icon 0.33%
real_estate_services CWK
$11.93
price down icon 2.13%
$7.82
price down icon 1.51%
$150.83
price up icon 0.08%
real_estate_services FSV
$195.80
price down icon 0.72%
Cap:     |  Volume (24h):