New Concept Energy, Inc Historical Stock Prices

GBR 
$1.44
*  
unch
unch
Get GBR Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading GBR now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.36 N/A N/A  1.44 0
07/06/2015 1.44 1.44 1.44 1.44 00
07/02/2015 1.3389 1.44 1.3389 1.44 3,588
07/01/2015 1.51 1.51 1.4 1.42 23,773
06/30/2015 1.52 1.52 1.51 1.51 702
06/29/2015 1.5112 1.517 1.5112 1.517 647
06/26/2015 1.52 1.5201 1.52 1.52 6,210
06/25/2015 1.5101 1.5101 1.5 1.5 4,127
06/24/2015 1.552 1.57 1.5 1.51 12,892
06/23/2015 1.58 1.58 1.537 1.57 9,935
06/22/2015 1.71 1.78 1.55 1.59 11,710
06/19/2015 1.7 1.703 1.6 1.6 7,806
06/18/2015 1.6564 1.66 1.65 1.6501 1,853
06/17/2015 1.7001 1.71 1.7001 1.71 745
06/16/2015 1.7001 1.92 1.7 1.78 35,298
06/15/2015 1.72 1.7201 1.7001 1.7143 5,750
06/12/2015 1.711 1.8034 1.711 1.73 803
06/11/2015 1.726 1.76 1.7 1.7 6,357
06/10/2015 1.7599 1.7599 1.7 1.7 1,520
06/09/2015 1.6838 1.76 1.67 1.6808 5,456
06/08/2015 1.68 1.73 1.68 1.73 4,222
06/05/2015 1.7999 1.7999 1.65 1.65 7,652
06/04/2015 1.79 1.85 1.72 1.79 6,845
06/03/2015 1.83 1.83 1.71 1.71 10,025
06/02/2015 1.9 1.94 1.86 1.9 21,707
06/01/2015 1.97 2 1.88 1.99 6,323
05/29/2015 1.75 2.15 1.75 1.97 50,589
05/28/2015 1.85 1.87 1.83 1.83 2,284
05/27/2015 2.04 2.04 1.9001 1.9093 3,281
05/26/2015 2.09 2.18 2.05 2.0562 20,147
05/22/2015 1.82 2.11 1.68 2.062 57,038
05/21/2015 1.85 2 1.81 1.9205 15,288
05/20/2015 2.05 2.09 1.85 1.86 24,131
05/19/2015 2.27 2.32 1.83 2.13 89,809
05/18/2015 2.1 2.72 1.99 2.2884 260,029
05/15/2015 1.4 2.03 1.4 1.9 235,982
05/14/2015 1.39 1.49 1.3 1.32 46,686
05/13/2015 1.3301 1.4899 1.3 1.36 40,741
05/12/2015 1.25 1.3899 1.23 1.28 46,808
05/11/2015 1.58 1.65 1.15 1.2 162,612
05/08/2015 1.627 1.65 1.55 1.65 10,620
05/07/2015 1.66 1.68 1.614 1.67 3,851
05/06/2015 1.75 1.75 1.66 1.67 807
05/05/2015 1.575 1.75 1.4701 1.75 8,408
05/04/2015 1.78 1.78 1.5 1.63 15,151
05/01/2015 1.78 1.8368 1.55 1.72 16,553
04/30/2015 1.8 1.97 1.8 1.85 3,715
04/29/2015 2.16 2.16 1.8 1.9535 27,275
04/28/2015 2.1601 2.194 2.1601 2.174 1,277
04/27/2015 2.16 2.25 2.16 2.16 2,550
04/24/2015 2.156 2.24 2.14 2.1601 7,012
04/23/2015 2.38 2.45 2.32 2.32 5,847
04/22/2015 2.161 2.36 2.12 2.31 3,039
04/21/2015 2.24 2.44 2.0201 2.3 15,162
04/20/2015 2.251 2.44 2.251 2.26 16,339
04/17/2015 2.2468 2.44 2.2468 2.39 4,137
04/16/2015 2.53 2.59 2.4 2.4 14,001
04/15/2015 2.34 2.59 2.21 2.53 50,707
04/14/2015 2.25 2.3399 2.15 2.29 2,949
04/13/2015 2.15 2.28 2.15 2.22 7,226
04/10/2015 2.2 2.248 1.965 2.18 22,217
04/09/2015 2.11 2.15 2.0685 2.141 6,749
04/08/2015 1.9 2.1 1.8999 1.96 12,561
04/07/2015 1.85 1.8948 1.85 1.8899 7,738
04/06/2015 1.85 1.98 1.74 1.98 9,457
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?