GBR - New Concept Energy, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20191.52001.72001.42001.47001.4700559,200
Dec 10, 20191.42001.54001.38001.45001.4500280,500
Dec 09, 20191.41001.43001.38001.40001.400015,700
Dec 06, 20191.48001.48001.37001.37001.370021,500
Dec 05, 20191.35001.49001.35001.42001.420024,100
Dec 04, 20191.43001.44001.35001.38001.380060,000
Dec 03, 20191.45001.45001.39001.43001.430024,200
Dec 02, 20191.34001.49001.34001.41001.4100163,900
Nov 29, 20191.35001.35001.32001.35001.35009,600
Nov 27, 20191.35001.44001.35001.36001.360024,100
Nov 26, 20191.39001.40001.35001.36001.360023,200
Nov 25, 20191.45001.46001.37001.41001.4100113,500
Nov 22, 20191.40001.43001.36001.37001.370024,900
Nov 21, 20191.36001.49001.36001.41001.4100175,200
Nov 20, 20191.38001.41001.38001.38001.38009,600
Nov 19, 20191.43001.44001.36001.37001.370028,100
Nov 18, 20191.38001.40001.35001.39001.39009,400
Nov 15, 20191.42001.43001.32001.37001.3700107,300
Nov 14, 20191.43001.48001.43001.43001.430055,000
Nov 13, 20191.47001.47001.44001.46001.460021,100
Nov 12, 20191.47001.50001.43001.45001.450062,600
Nov 11, 20191.46001.48001.45001.47001.470018,900
Nov 08, 20191.43001.49001.43001.46001.460010,400
Nov 07, 20191.52001.52001.45001.45001.450044,400
Nov 06, 20191.47001.49001.46001.46001.460038,900
Nov 05, 20191.53001.53001.42001.50001.500089,500
Nov 04, 20191.55001.65001.50001.53001.5300221,000
Nov 01, 20191.49001.55001.46001.49001.490057,300
Oct 31, 20191.45001.52001.45001.49001.490025,600
Oct 30, 20191.48001.50001.44001.49001.490047,400
Oct 29, 20191.46001.54001.46001.48001.480098,500
Oct 28, 20191.48001.51001.45001.47001.470026,300
Oct 25, 20191.50001.52001.45001.48001.4800119,500
Oct 24, 20191.63001.63001.51001.52001.520087,200
Oct 23, 20191.45001.67001.43001.56001.5600375,400
Oct 22, 20191.54001.60001.43001.45001.4500237,800
Oct 21, 20191.52001.55001.50001.50001.500020,700
Oct 18, 20191.53001.59001.52001.52001.520010,500
Oct 17, 20191.57001.59001.51001.54001.540053,900
Oct 16, 20191.57001.64001.51001.55001.550096,000
Oct 15, 20191.84001.88001.56001.58001.5800170,600
Oct 14, 20191.53001.95001.49001.75001.7500594,500
Oct 11, 20191.45001.62001.45001.52001.5200153,200
Oct 10, 20191.49001.50001.42001.42001.420022,400
Oct 09, 20191.52001.52001.49001.50001.50009,400
Oct 08, 20191.50001.55001.46001.48001.480015,400
Oct 07, 20191.53001.55001.50001.50001.500014,800
Oct 04, 20191.55001.58001.50001.50001.500012,000
Oct 03, 20191.50001.58001.50001.55001.550011,600
Oct 02, 20191.51001.60001.50001.56001.560059,100
Oct 01, 20191.66001.76001.52001.52001.5200161,900
Sep 30, 20191.70001.70001.65001.65001.650029,200
Sep 27, 20191.70001.82001.70001.70001.700079,300
Sep 26, 20191.76001.79001.70001.74001.740034,100
Sep 25, 20191.73001.88001.69001.72001.720099,700
Sep 24, 20191.77001.79001.71001.73001.730061,500
Sep 23, 20191.77001.96001.69001.83001.8300219,800
Sep 20, 20191.76001.79001.70001.73001.730029,500
Sep 19, 20191.76001.83001.72001.76001.760084,300
Sep 18, 20191.78001.85001.70001.70001.7000107,900
Sep 17, 20192.35002.40001.83001.84001.8400753,600
Sep 16, 20192.24002.63001.95002.51002.51002,326,100
Sep 13, 20191.55001.62001.53001.56001.560020,500
Sep 12, 20191.59001.63001.53001.59001.590024,100
Sep 11, 20191.57001.70001.52001.61001.6100143,200
Sep 10, 20191.52001.63001.51001.57001.570034,600
Sep 09, 20191.46001.54001.46001.49001.490033,700
Sep 06, 20191.56001.56001.47001.51001.510050,600
Sep 05, 20191.49001.60001.46001.54001.5400201,500
Sep 04, 20191.47001.54001.45001.45001.450018,800
Sep 03, 20191.55001.55001.48001.52001.520013,100
Aug 30, 20191.45001.54001.45001.54001.54009,600
Aug 29, 20191.50001.51001.45001.51001.510026,200
Aug 28, 20191.54001.54001.45001.50001.500022,800
Aug 27, 20191.51001.55001.46001.47001.470048,100
Aug 26, 20191.56001.65001.47001.52001.5200111,600
Aug 23, 20191.52001.56001.47001.48001.480035,100
Aug 22, 20191.53001.61001.53001.54001.540044,300
Aug 21, 20191.51001.55001.51001.53001.530023,700
Aug 20, 20191.58001.63001.48001.51001.5100113,400
Aug 19, 20191.46002.00001.45001.60001.6000698,800
Aug 16, 20191.41001.46001.41001.44001.44007,300
Aug 15, 20191.49001.51001.41001.41001.410034,200
Aug 14, 20191.48001.52001.41001.50001.500030,400
Aug 13, 20191.59001.67001.45001.55001.5500160,700
Aug 12, 20191.47001.50001.41001.47001.470011,600
Aug 09, 20191.62001.62001.39001.41001.410071,700
Aug 08, 20191.55001.60001.53001.53001.53008,100
Aug 07, 20191.65001.65001.51001.53001.530033,700
Aug 06, 20191.74001.75001.61001.62001.620010,500
Aug 05, 20191.79001.79001.67001.68001.680013,800
Aug 02, 20191.76001.79001.66001.66001.660043,600
Aug 01, 20191.72001.79001.72001.75001.750016,400
Jul 31, 20191.74001.78001.68001.76001.760033,600
Jul 30, 20191.65001.73001.63001.70001.700037,600
Jul 29, 20191.64001.75001.64001.66001.660060,000
Jul 26, 20191.74001.74001.71001.71001.710013,500
Jul 25, 20191.79001.79001.72001.73001.73009,100
Jul 24, 20191.82001.83001.70001.71001.710014,100
Jul 23, 20191.71001.80001.71001.74001.740023,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...