New Concept Energy, Inc Historical Stock Prices

GBR 
$1.3399
*  
0.1001
6.95%
Get GBR Alerts
*Delayed - data as of Sep. 3, 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: 1 Year, From 03-SEP-2014 TO 03-SEP-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  1.26  1.51  1.26  1.3399 19,597
09/03/2015 1.51 1.51 1.26 1.3399 19,597
09/02/2015 1.536 1.62 1.44 1.44 23,163
09/01/2015 1.412 1.64 1.33 1.57 23,103
08/31/2015 1.49 1.68 1.43 1.68 14,692
08/28/2015 1.5 1.53 1.43 1.4303 17,893
08/27/2015 1.9 1.91 1.2 1.5299 63,998
08/26/2015 1.18 1.1801 1.16 1.163 2,641
08/25/2015 1.19 1.19 1.18 1.19 2,947
08/24/2015 1.293 1.293 1.25 1.25 2,414
08/21/2015 1.261 1.2975 1.25 1.25 5,283
08/20/2015 1.28 1.2801 1.25 1.25 7,931
08/19/2015 1.27 1.28 1.27 1.28 1,440
08/18/2015 1.38 1.38 1.33 1.33 2,105
08/17/2015 1.37 1.37 1.37 1.37 00
08/14/2015 1.25 1.4099 1.25 1.37 11,303
08/13/2015 1.3699 1.3699 1.29 1.3516 1,603
08/12/2015 1.3 1.35 1.3 1.35 1,294
08/11/2015 1.3698 1.3698 1.3698 1.3698 00
08/10/2015 1.35 1.3698 1.35 1.3698 958
08/07/2015 1.3501 1.3501 1.3364 1.35 1,937
08/06/2015 1.35 1.35 1.31 1.33 5,412
08/05/2015 1.3501 1.41 1.3501 1.39 23,763
08/04/2015 1.4502 1.4502 1.4502 1.4502 00
08/03/2015 1.4 1.47 1.36 1.4502 5,428
07/31/2015 1.42 1.42 1.41 1.41 4,111
07/30/2015 1.406 1.4502 1.406 1.4502 1,631
07/29/2015 1.47 1.47 1.47 1.47 00
07/28/2015 1.403 1.47 1.38 1.47 5,364
07/27/2015 1.55 1.6825 1.38 1.38 148,823
07/24/2015 1.62 1.68 1.55 1.63 118,494
07/23/2015 1.4 1.76 1.4 1.67 143,070
07/22/2015 1.47 1.47 1.4 1.4 5,086
07/21/2015 1.41 1.48 1.4 1.4 12,846
07/20/2015 1.51 1.51 1.41 1.46 23,955
07/17/2015 1.52 1.827 1.31 1.45 222,456
07/16/2015 1.6399 1.65 1.55 1.57 16,089
07/15/2015 1.57 1.6401 1.56 1.6301 12,023
07/14/2015 1.66 1.6699 1.5601 1.64 8,340
07/13/2015 1.65 1.73 1.6 1.65 54,108
07/10/2015 1.83 2.03 1.4701 1.6 303,925
07/09/2015 1.3 1.34 1.29 1.33 7,295
07/08/2015 1.31 1.31 1.31 1.31 103
07/07/2015 1.4 1.41 1.4 1.4 6,265
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
04/02/2015 2.02 2.0299 1.7284 1.7284 23,139
04/01/2015 2.15 2.15 2 2.03 11,326
03/31/2015 2.1 2.17 2 2.0135 21,940
03/30/2015 2.61 2.64 2.03 2.1395 38,261
03/27/2015 2.4 2.64 2.31 2.6199 12,634
03/26/2015 2.34 2.4599 2.24 2.4 18,477
03/25/2015 2.475 2.51 2.42 2.42 11,943
03/24/2015 2.45 2.65 2.32 2.49 22,776
03/23/2015 2.26 2.47 2.21 2.47 26,150
03/20/2015 2.7 2.7 2.12 2.3199 78,791
03/19/2015 2.37 2.85 2.33 2.4485 163,846
03/18/2015 1.89 2.45 1.72 2.212 70,424
03/17/2015 1.67 1.88 1.67 1.81 14,730
03/16/2015 1.71 1.75 1.63 1.75 12,669
03/13/2015 1.44 1.68 1.436 1.63 37,798
03/12/2015 1.509 1.58 1.42 1.447 8,613
03/11/2015 1.5 1.62 1.4863 1.5999 18,213
03/10/2015 1.54 1.7 1.52 1.59 67,085
03/09/2015 1.83 1.949 1.6 1.82 134,199
03/06/2015 1.46 1.46 1.37 1.4499 750
03/05/2015 1.3852 1.52 1.3852 1.45 1,315
03/04/2015 1.49 1.49 1.49 1.49 110
03/03/2015 1.5 1.52 1.3701 1.45 6,032
03/02/2015 1.46 1.58 1.46 1.5 10,589
02/27/2015 1.45 1.58 1.45 1.5 24,398
02/26/2015 1.37 1.49 1.37 1.44 5,560
02/25/2015 1.4 1.48 1.3401 1.48 14,051
02/24/2015 1.54 1.6 1.39 1.46 14,691
02/23/2015 1.43 1.436 1.43 1.43 1,543
02/20/2015 1.441 1.55 1.44 1.4901 25,640
02/19/2015 1.4 1.55 1.4 1.54 3,315
02/18/2015 1.47 1.5 1.4 1.4 8,442
02/17/2015 1.4 1.45 1.4 1.4 6,182
02/13/2015 1.61 1.61 1.4 1.48 25,637
02/12/2015 1.55 1.74 1.47 1.5776 22,630
02/11/2015 1.42 1.52 1.34 1.5099 32,300
02/10/2015 1.83 1.8599 1.33 1.53 117,455
02/09/2015 1.3 1.84 1.3 1.66 133,596
02/06/2015 1.3 1.65 1.3 1.37 207,451
02/05/2015 1.3 1.41 1.3 1.36 28,080
02/04/2015 1.3 1.32 1.2401 1.2401 18,051
02/03/2015 1.316 1.656 1.25 1.396 140,924
02/02/2015 1.37 1.411 1.3 1.31 12,029
01/30/2015 1.34 1.46 1.34 1.37 5,908
01/29/2015 1.34 1.34 1.32 1.32 700
01/28/2015 1.26 1.3 1.25 1.3 2,513
01/27/2015 1.3 1.39 1.21 1.2685 47,190
01/26/2015 1.3 1.35 1.2 1.21 28,939
01/23/2015 1.34 1.34 1.2 1.23 20,477
01/22/2015 1.41 1.5 1.3 1.34 6,103
01/21/2015 1.36 1.4 1.28 1.33 15,457
01/20/2015 1.46 1.5 1.23 1.25 43,064
01/16/2015 1.4 1.44 1.3882 1.42 3,435
01/15/2015 1.3 1.44 1.3 1.41 15,278
01/14/2015 1.4372 1.45 1.31 1.32 19,045
01/13/2015 1.4 1.47 1.31 1.3301 23,082
01/12/2015 1.55 1.6 1.3 1.309 21,893
01/09/2015 1.43 1.74 1.35 1.5 114,995
01/08/2015 1.48 1.52 1.34 1.3401 13,345
01/07/2015 1.4 1.52 1.33 1.51 1,983
01/06/2015 1.6 1.66 1.35 1.35 25,392
01/05/2015 1.4001 1.45 1.3601 1.43 6,091
01/02/2015 1.51 1.7495 1.34 1.39 58,656
12/31/2014 1.25 1.88 1.18 1.51 272,585
12/30/2014 1.34 1.44 1.19 1.28 68,231
12/29/2014 1.16 1.44 1.16 1.44 93,463
12/26/2014 1.3 1.32 1.22 1.26 37,051
12/24/2014 1.15 1.34 1.15 1.276 89,889
12/23/2014 1.2501 1.28 1.1506 1.18 22,090
12/22/2014 1.21 1.35 1.21 1.25 10,650
12/19/2014 1.15 1.2499 1.15 1.2499 12,200
12/18/2014 1.27 1.44 1.15 1.18 105,410
12/17/2014 1.15 1.36 1.15 1.25 77,734
12/16/2014 1.15 1.21 1.15 1.15 14,786
12/15/2014 1.16 1.173 1.15 1.16 9,819
12/12/2014 1.13 1.19 1.12 1.125 20,160
12/11/2014 1.14 1.14 1.09 1.1 1,381
12/10/2014 1.079 1.2 1.079 1.09 28,171
12/09/2014 1.07 1.0899 1.02 1.0701 2,173
12/08/2014 1.107 1.11 1.1 1.11 750
12/05/2014 1.0999 1.0999 1.0748 1.08 3,425
12/04/2014 1.13 1.19 1.07 1.0752 6,322
12/03/2014 1.05 1.1861 1.05 1.16 26,298
12/02/2014 0.95 1.05 0.92 1.05 32,499
12/01/2014 1.037 1.06 0.9 0.94 38,750
11/28/2014 1.05 1.1052 0.98 1.09 23,580
11/26/2014 1.1712 1.1712 1.07 1.11 1,558
11/25/2014 1.1 1.1899 1.05 1.1201 22,614
11/24/2014 1.06 1.17 1.0235 1.15 37,542
11/21/2014 1.03 1.0999 0.99 1.01 8,507
11/20/2014 1.15 1.21 1 1.06 23,019
11/19/2014 1.03 1.11 0.95 1.08 33,082
11/18/2014 0.9501 1.01 0.9501 1.01 18,680
11/17/2014 1.0399 1.0399 0.95 0.99 7,341
11/14/2014 1.1 1.138 0.9435 1.05 17,852
11/13/2014 1.07 1.082 1.07 1.07 4,256
11/12/2014 1.07 1.08 1.07 1.08 410
11/11/2014 1.07 1.094 1.07 1.08 6,250
11/10/2014 1.12 1.12 1.07 1.09 3,300
11/07/2014 1.08 1.12 1.07 1.12 12,804
11/06/2014 1.07 1.1299 1.066 1.0915 7,709
11/05/2014 1.123 1.123 1.06 1.07 8,021
11/04/2014 1.08 1.1936 1.06 1.14 12,174
11/03/2014 1.19 1.2371 0.9 1.1 31,590
10/31/2014 1.25 1.2799 1.19 1.19 4,163
10/30/2014 1.2499 1.26 1.19 1.2 17,687
10/29/2014 1.2 1.27 1.19 1.2611 9,530
10/28/2014 1.26 1.34 1.151 1.3201 24,724
10/27/2014 1.28 1.37 1.26 1.26 8,697
10/24/2014 1.19 1.5 1.08 1.28 51,893
10/23/2014 1.11 1.5 1.08 1.33 60,875
10/22/2014 1.43 1.43 1.17 1.17 35,656
10/21/2014 1.5 1.57 1.3501 1.43 65,223
10/20/2014 1.36 1.385 1.26 1.3 52,518
10/17/2014 0.97 1.28 0.9552 1.1771 100,839
10/16/2014 0.93 0.95 0.835 0.85 11,276
10/15/2014 1.03 1.13 0.88 0.91 51,378
10/14/2014 1.095 1.095 1.03 1.03 300
10/13/2014 1.12 1.12 1.02 1.023 9,993
10/10/2014 1.039 1.18 1.039 1.1 20,877
10/09/2014 1.0999 1.0999 1.01 1.0368 12,338
10/08/2014 1.03 1.14 1.03 1.07 28,991
10/07/2014 1.04 1.161 1.03 1.0699 22,426
10/06/2014 1.25 1.25 1.03 1.07 47,380
10/03/2014 1.35 1.35 1.25 1.26 18,744
10/02/2014 1.5618 1.5618 1.31 1.33 27,133
10/01/2014 1.586 1.586 1.51 1.51 2,124
09/30/2014 1.59 1.63 1.55 1.56 4,025
09/29/2014 1.57 1.59 1.57 1.58 3,924
09/26/2014 1.6 1.6 1.57 1.59 4,609
09/25/2014 1.612 1.66 1.581 1.61 903
09/24/2014 1.6 1.69 1.6 1.66 9,880
09/23/2014 1.53 1.59 1.53 1.59 23,890
09/22/2014 1.51 1.56 1.51 1.53 10,949
09/19/2014 1.62 1.64 1.51 1.57 15,442
09/18/2014 1.66 1.68 1.61 1.64 16,385
09/17/2014 1.75 1.75 1.67 1.67 15,174
09/16/2014 1.65 1.73 1.64 1.72 6,110
09/15/2014 1.69 1.7 1.67 1.68 10,679
09/12/2014 1.7 1.75 1.67 1.67 8,096
09/11/2014 1.62 1.74 1.62 1.65 7,517
09/10/2014 1.74 1.74 1.68 1.69 13,003
09/09/2014 1.69 1.7099 1.68 1.7099 5,013
09/08/2014 1.7599 1.78 1.7001 1.71 14,542
09/05/2014 1.7 1.7599 1.7 1.74 17,738
09/04/2014 1.76 1.76 1.7 1.7 17,504
09/03/2014 1.82 1.91 1.69 1.7934 36,181
*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?