New Concept Energy, Inc Historical Stock Prices

GBR 
$2.45
*  
0.125
4.85%
Get GBR Alerts
*Delayed - data as of Jul. 11, 2014 14:31 ET  -  Find a broker to begin trading GBR now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    GBR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
14:31  2.43  2.53  2.37  2.45 12,032
07/10/2014 2.46 2.68 2.35 2.575 60,101
07/09/2014 2.5 2.69 2.26 2.52 61,312
07/08/2014 2.75 2.75 2.41 2.56 74,639
07/07/2014 2.9 2.9 2.51 2.65 75,970
07/03/2014 2.91 3.05 2.9 2.9099 27,370
07/02/2014 3.33 3.39 2.89 2.89 74,865
07/01/2014 3.16 3.58 3.01 3.37 134,616
06/30/2014 3.83 3.83 3.17 3.31 244,680
06/27/2014 3.94 4 3.72 3.84 80,768
06/26/2014 3.83 4 3.5 3.7 144,393
06/25/2014 5.27 5.27 3.691 4.02 453,561
06/24/2014 5.07 5.25 4.8 5.25 121,509
06/23/2014 5.15 5.5 4.65 5.21 347,395
06/20/2014 4.14 4.99 4 4.9 337,704
06/19/2014 3.82 5.67 3.8 3.98 641,444
06/18/2014 3.28 3.93 3.2701 3.73 173,812
06/17/2014 3.24 3.24 3.01 3.24 50,171
06/16/2014 3.28 3.28 2.873 3.03 54,804
06/13/2014 2.78 3.15 2.78 2.91 161,864
06/12/2014 2.859 2.859 2.65 2.71 11,312
06/11/2014 2.829 2.83 2.611 2.74 20,469
06/10/2014 2.78 2.9 2.71 2.71 57,156
06/09/2014 2.44 2.78 2.32 2.78 98,985
06/06/2014 2.54 2.63 2.38 2.4 34,993
06/05/2014 2.63 2.63 2.48 2.5401 18,809
06/04/2014 2.55 2.75 2.5 2.5899 197,837
06/03/2014 2.36 2.5 2.22 2.47 43,966
06/02/2014 2.34 2.39 2.34 2.36 2,200
05/30/2014 2.34 2.34 2.34 2.34 00
05/29/2014 2.34 2.35 2.21 2.34 13,729
05/28/2014 2.45 2.45 2.2001 2.31 18,808
05/27/2014 2.31 2.7 2.16 2.6 104,827
05/23/2014 2.38 2.4288 2.38 2.4288 1,844
05/22/2014 2.48 2.48 2.3501 2.46 8,590
05/21/2014 2.6 2.6 2.37 2.48 23,088
05/20/2014 2.48 2.5 2.41 2.49 17,059
05/19/2014 2.39 2.48 2.345 2.48 9,825
05/16/2014 2.44 2.44 2.3101 2.38 9,644
05/15/2014 2.25 2.37 2.25 2.37 10,365
05/14/2014 2.38 2.44 2.2701 2.32 11,242
05/13/2014 2.22 2.4 2.201 2.35 63,891
05/12/2014 2.2 2.28 2.2 2.2 18,245
05/09/2014 2.2 2.29 2.2 2.28 7,409
05/08/2014 2.4 2.4 2.2 2.27 22,973
05/07/2014 2.2 2.4 2.2 2.33 26,423
05/06/2014 2.24 2.2899 2.2 2.22 51,417
05/05/2014 2.17 2.28 2.13 2.25 31,688
05/02/2014 2.15 2.28 2.02 2.14 109,641
05/01/2014 2.34 2.44 2.11 2.18 60,257
04/30/2014 2.16 2.22 2.1299 2.18 42,470
04/29/2014 2.27 2.29 2.1199 2.1725 130,723
04/28/2014 2.4 2.48 2.16 2.23 353,363
04/25/2014 1.87 3.28 1.87 2.4 2,573,561
04/24/2014 1.82 1.93 1.79 1.8373 12,900
04/23/2014 1.72 1.7685 1.71 1.72 12,065
04/22/2014 1.83 1.83 1.7 1.7 12,636
04/21/2014 1.77 1.7999 1.77 1.7999 1,390
04/17/2014 1.71 1.75 1.64 1.7448 2,800
04/16/2014 1.798 1.86 1.66 1.711 3,800
04/15/2014 1.77 1.86 1.76 1.77 1,950
04/14/2014 1.86 1.97 1.75 1.8 6,701
04/11/2014 1.861 1.861 1.861 1.861 00
04/10/2014 1.97 1.97 1.861 1.861 5,328
04/09/2014 1.77 2.02 1.75 1.99 4,982
04/08/2014 1.82 1.82 1.71 1.77 5,000
04/07/2014 1.9 1.92 1.81 1.82 9,266
04/04/2014 1.81 1.9 1.75 1.86 28,123
04/03/2014 1.959 1.97 1.82 1.866 18,663
04/02/2014 2 2.03 1.81 1.98 20,095
04/01/2014 2.04 2.07 1.95 2 33,831
03/31/2014 2.15 2.26 1.93 1.95 31,321
03/28/2014 2.129 2.34 2.041 2.1 104,500
03/27/2014 2.17 2.17 2.0958 2.16 1,836
03/26/2014 2.11 2.17 2 2.16 20,665
03/25/2014 2.12 2.12 2.06 2.11 5,410
03/24/2014 2 2.12 1.93 2.12 21,602
03/21/2014 2 2.001 1.96 1.9947 15,990
03/20/2014 2.13 2.13 1.941 1.9801 18,672
03/19/2014 2.2 2.215 1.941 2.0201 38,321
03/18/2014 2.1 2.35 2.08 2.12 37,824
03/17/2014 2 2.12 1.99 2.12 6,124
03/14/2014 1.9799 2.05 1.9399 2.02 10,862
03/13/2014 2.01 2.01 1.97 1.992 16,219
03/12/2014 2.12 2.12 2 2.08 6,251
03/11/2014 2.16 2.179 2.02 2.02 18,448
03/10/2014 2 2.2402 1.93 2 62,742
03/07/2014 2.22 2.32 2.07 2.08 55,510
03/06/2014 2.16 2.5 2 2.1841 262,095
03/05/2014 1.77 2.24 1.77 2.1 178,842
03/04/2014 1.79 1.7901 1.66 1.77 10,889
03/03/2014 1.818 1.818 1.67 1.77 13,141
02/28/2014 1.69 1.78 1.69 1.78 300
02/27/2014 1.75 1.75 1.739 1.75 4,860
02/26/2014 1.7401 1.75 1.6996 1.719 8,485
02/25/2014 1.76 1.7839 1.69 1.69 11,259
02/24/2014 1.85 1.94 1.77 1.78 5,236
02/21/2014 1.83 1.83 1.76 1.78 2,215
02/20/2014 1.74 1.8899 1.74 1.77 33,765
02/19/2014 1.74 1.85 1.671 1.7814 36,597
02/18/2014 1.681 1.74 1.67 1.73 6,893
02/14/2014 1.66 1.68 1.65 1.67 5,230
02/13/2014 1.6801 1.6801 1.6801 1.6801 400
02/12/2014 1.68 1.69 1.63 1.68 23,682
02/11/2014 1.76 1.82 1.61 1.62 35,143
02/10/2014 1.691 1.79 1.64 1.75 38,381
02/07/2014 1.698 1.77 1.69 1.74 8,981
02/06/2014 1.69 1.77 1.68 1.6906 7,201
02/05/2014 1.7 1.77 1.6833 1.6833 1,715
02/04/2014 1.76 1.76 1.7599 1.7599 2,030
02/03/2014 1.76 1.79 1.76 1.7676 8,322
01/31/2014 1.75 1.81 1.75 1.75 1,735
01/30/2014 1.86 1.95 1.75 1.7501 8,655
01/29/2014 1.62 2.08 1.62 1.79 104,629
01/28/2014 1.66 1.67 1.63 1.63 9,414
01/27/2014 1.71 1.7245 1.63 1.63 9,352
01/24/2014 1.82 1.82 1.74 1.76 10,300
01/23/2014 1.85 1.85 1.73 1.83 1,644
01/22/2014 1.84 1.85 1.8399 1.8399 2,054
01/21/2014 1.94 1.94 1.85 1.86 6,956
01/17/2014 1.8571 1.88 1.8504 1.87 2,592
01/16/2014 1.97 1.97 1.83 1.83 14,723
01/15/2014 1.7999 1.969 1.7 1.89 43,657
01/14/2014 1.72 1.8 1.72 1.7803 3,860
01/13/2014 1.8 1.83 1.734 1.79 6,380
01/10/2014 1.6486 1.75 1.64 1.7499 11,275
01/09/2014 1.62 1.65 1.618 1.6396 24,782
01/08/2014 1.63 1.66 1.615 1.62 6,799
01/07/2014 1.61 1.71 1.61 1.698 8,610
01/06/2014 1.7 1.76 1.6349 1.73 10,539
01/03/2014 1.7 1.77 1.645 1.76 16,011
01/02/2014 1.82 1.82 1.66 1.75 13,611
12/31/2013 1.75 1.83 1.63 1.8199 40,343
12/30/2013 1.72 1.9 1.72 1.8099 29,916
12/27/2013 1.76 1.9 1.73 1.81 21,538
12/26/2013 1.85 1.89 1.76 1.78 5,845
12/24/2013 1.88 1.88 1.81 1.83 7,076
12/23/2013 1.82 1.881 1.82 1.87 5,600
12/20/2013 1.85 1.859 1.81 1.81 2,245
12/19/2013 1.8 1.8999 1.791 1.85 12,633
12/18/2013 1.79 1.8 1.72 1.7485 11,273
12/17/2013 1.73 1.77 1.65 1.77 16,806
12/16/2013 1.65 1.75 1.61 1.69 17,407
12/13/2013 1.7 1.74 1.65 1.65 7,792
12/12/2013 1.64 1.72 1.63 1.661 4,375
12/11/2013 1.59 1.65 1.59 1.6 15,793
12/10/2013 1.7 1.8 1.6175 1.65 49,146
12/09/2013 2 2 1.7 1.72 50,320
12/06/2013 2 2.05 1.97 2.05 14,014
12/05/2013 2.03 2.089 2 2.0101 30,848
12/04/2013 2.36 2.36 2 2.1397 41,720
12/03/2013 2.35 2.45 2.18 2.34 23,817
12/02/2013 2.6 2.6601 2.251 2.251 62,251
11/29/2013 2.5 2.63 2.31 2.58 48,918
11/27/2013 2.4 2.48 2.3503 2.47 35,851
11/26/2013 2.14 2.4 2.12 2.39 130,814
11/25/2013 2.12 2.2 2.12 2.14 18,152
11/22/2013 2.15 2.15 2.091 2.12 11,724
11/21/2013 2.02 2.08 2.01 2.07 19,603
11/20/2013 2.12 2.2499 2.031 2.0766 45,028
11/19/2013 2.09 2.27 2.09 2.126 98,983
11/18/2013 2 2.2 1.88 2.02 156,264
11/15/2013 1.8 1.96 1.8 1.88 20,684
11/14/2013 1.74 2.04 1.74 1.83 41,088
11/13/2013 1.81 2.13 1.76 1.878 115,178
11/12/2013 1.97 1.97 1.7635 1.81 15,453
11/11/2013 1.94 1.94 1.781 1.89 28,251
11/08/2013 1.76 1.9081 1.76 1.8701 26,159
11/07/2013 1.86 1.86 1.69 1.74 50,296
11/06/2013 1.69 1.989 1.69 1.7714 163,994
11/05/2013 1.61 1.74 1.61 1.68 17,144
11/04/2013 1.64 1.72 1.61 1.67 17,572
11/01/2013 1.67 1.73 1.61 1.62 30,883
10/31/2013 1.75 1.75 1.551 1.71 61,225
10/30/2013 2 2.031 1.821 1.84 111,522
10/29/2013 1.99 2.08 1.83 2.03 310,266
10/28/2013 1.61 2.58 1.52 1.88 941,363
10/25/2013 1.36 1.5601 1.36 1.44 25,108
10/24/2013 1.35 1.38 1.35 1.38 22,440
10/23/2013 1.34 1.34 1.339 1.3399 7,650
10/22/2013 1.34 1.34 1.3105 1.34 7,600
10/21/2013 1.36 1.42 1.311 1.339 20,340
10/18/2013 1.28 1.669 1.28 1.3999 178,919
10/17/2013 1.28 1.28 1.28 1.28 00
10/16/2013 1.25 1.31 1.25 1.28 7,946
10/15/2013 1.27 1.28 1.2 1.28 15,013
10/14/2013 1.26 1.28 1.26 1.2793 911
10/11/2013 1.24 1.2999 1.24 1.2999 5,716
10/10/2013 1.21 1.2996 1.21 1.29 2,300
10/09/2013 1.33 1.33 1.27 1.3099 4,150
10/08/2013 1.28 1.35 1.25 1.27 8,509
10/07/2013 1.27 1.27 1.22 1.2399 10,869
10/04/2013 1.22 1.2555 1.22 1.2464 625
10/03/2013 1.252 1.2631 1.24 1.25 1,200
10/02/2013 1.24 1.34 1.2306 1.27 47,550
10/01/2013 1.25 1.259 1.249 1.259 600
09/30/2013 1.12 1.2699 1.12 1.23 8,389
09/27/2013 1.252 1.252 1.2204 1.24 2,122
09/26/2013 1.31 1.31 1.2 1.22 8,216
09/25/2013 1.22 1.34 1.22 1.28 1,510
09/24/2013 1.29 1.29 1.29 1.29 140
09/23/2013 1.2875 1.35 1.2875 1.3036 3,682
09/20/2013 1.29 1.41 1.2 1.26 33,938
09/19/2013 1.272 1.3299 1.272 1.3299 657
09/18/2013 1.25 1.3399 1.25 1.27 9,816
09/17/2013 1.18 1.3201 1.18 1.27 25,638
09/16/2013 1.35 1.3601 1.18 1.2204 21,383
09/13/2013 1.16 1.35 1.16 1.35 26,455
09/12/2013 1.23 1.35 1.17 1.2501 45,152
09/11/2013 1.14 1.22 1.14 1.21 10,770
09/10/2013 1.23 1.23 1.14 1.14 12,048
09/09/2013 1.1401 1.22 1.1401 1.2199 4,575
09/06/2013 1.18 1.18 1.18 1.18 00
09/05/2013 1.21 1.21 1.17 1.18 1,000
09/04/2013 1.198 1.22 1.15 1.2 7,100
09/03/2013 1.2226 1.2226 1.199 1.2 1,511
08/30/2013 1.21 1.21 1.19 1.19 200
08/29/2013 1.28 1.28 1.171 1.204 5,840
08/28/2013 1.21 1.3987 1.16 1.242 48,202
08/27/2013 1.14 1.21 1.14 1.16 18,411
08/26/2013 1.17 1.17 1.15 1.1501 8,830
08/23/2013 1.1438 1.1899 1.12 1.1704 3,201
08/22/2013 1.14 1.19 1.14 1.19 1,269
08/21/2013 1.17 1.21 1.17 1.17 8,322
08/20/2013 1.199 1.229 1.146 1.2 7,099
08/19/2013 1.11 1.2056 1.11 1.2056 23,533
08/16/2013 1.16 1.161 1.16 1.16 6,472
08/15/2013 1.22 1.22 1.09 1.18 19,232
08/14/2013 1.28 1.29 1.2 1.22 29,605
08/13/2013 1.4 1.42 1.26 1.28 60,088
08/12/2013 1.52 1.7999 1.26 1.31 318,546
08/09/2013 1.2 1.639 1.198 1.56 291,566
08/08/2013 1.2 1.25 1.0732 1.18 22,850
08/07/2013 1.1999 1.2 1.1999 1.2 1,370
08/06/2013 1.2 1.2 1.1799 1.1999 8,500
08/05/2013 1.2 1.2 1.1999 1.2 3,000
08/02/2013 1.2 1.25 1.19 1.19 8,198
08/01/2013 1.16 1.2 1.16 1.18 1,416
07/31/2013 1.12 1.12 1.091 1.091 650
07/30/2013 1.2 1.2 1.19 1.2 1,319
07/29/2013 1.2 1.2 1.15 1.1501 7,030
07/26/2013 1.2 1.2 1.191 1.191 1,040
07/25/2013 1.1 1.2 1.07 1.19 8,690
07/24/2013 1.169 1.17 1.136 1.14 4,571
07/23/2013 1.1 1.1 1.1 1.1 100
07/22/2013 1.13 1.15 1.12 1.12 1,992
07/19/2013 1.2 1.2 1.07 1.14 5,800
07/18/2013 1.12 1.1201 1.08 1.12 2,185
07/17/2013 1.0801 1.0801 1.08 1.08 1,600
07/16/2013 1.07 1.07 1.07 1.07 00
07/15/2013 1.07 1.0819 1.07 1.07 3,220
07/12/2013 1.05 1.07 1 1.07 950
07/11/2013 1.06 1.06 1.06 1.06 00
07/10/2013 1.06 1.06 1.06 1.06 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?