Quantcast

New Concept Energy, Inc Common Stock Historical Stock Prices

GBR 
$2.19
*  
0.04
1.79%
Get GBR Alerts
*Delayed - data as of Apr. 24, 2019 13:51 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
13:51 2.18 2.22 2.14 2.19 71,164
04/23/2019 2.32 2.53 2.16 2.23 838,206
04/22/2019 2.11 2.38 2.11 2.21 371,439
04/18/2019 2.07 2.1528 1.93 2.1 89,530
04/17/2019 2.11 2.18 2.08 2.08 61,124
04/16/2019 2.24 2.36 2.08 2.12 408,701
04/15/2019 2.4 2.4 2.2101 2.25 64,189
04/12/2019 2.39 2.5 2.3 2.32 121,060
04/11/2019 2.3201 2.44 2.3101 2.3505 65,919
04/10/2019 2.43 2.4769 2.3 2.39 175,232
04/09/2019 2.56 2.57 2.35 2.39 224,825
04/08/2019 2.5 2.68 2.3 2.38 550,906
04/05/2019 2.2 2.3781 2.18 2.31 332,978
04/04/2019 2.15 2.18 2.05 2.15 124,014
04/03/2019 2.05 2.16 1.98 2.11 370,820
04/02/2019 2.11 2.1501 1.95 2.06 280,161
04/01/2019 2.07 2.45 1.91 2.15 1,342,253
03/29/2019 1.83 3.7 1.81 2.24 18,378,610
03/28/2019 1.83 1.8838 1.7789 1.81 84,089
03/27/2019 1.855 1.93 1.76 1.83 86,176
03/26/2019 1.88 1.97 1.85 1.85 165,819
03/25/2019 1.85 1.97 1.85 1.87 150,487
03/22/2019 1.85 1.9299 1.85 1.85 38,303
03/21/2019 1.96 2.09 1.85 1.8757 70,185
03/20/2019 1.952 1.96 1.9 1.91 30,737
03/19/2019 1.9901 2.02 1.94 1.96 53,642
03/18/2019 1.99 2.04 1.97 1.9801 42,769
03/15/2019 2.11 2.135 1.95 1.99 50,121
03/14/2019 2.07 2.12 2.03 2.03 52,198
03/13/2019 2.08 2.14 2 2.0717 156,203
03/12/2019 2.07 2.16 1.9686 2.07 203,888
03/11/2019 2.11 2.24 1.94 2.0497 305,261
03/08/2019 2.1 2.1105 1.9286 1.9542 148,291
03/07/2019 2 2.13 1.9418 2.02 145,810
03/06/2019 2.07 2.079 1.9339 2.0299 70,668
03/05/2019 1.92 2.0531 1.91 1.98 168,686
03/04/2019 1.91 2.14 1.83 1.94 402,227
03/01/2019 1.8354 1.9598 1.826 1.88 159,505
02/28/2019 1.8471 1.89 1.8014 1.82 38,462
02/27/2019 1.83 1.92 1.795 1.82 109,338
02/26/2019 1.8809 1.8809 1.78 1.8302 88,088
02/25/2019 1.9 1.9 1.8 1.81 73,036
02/22/2019 1.86 1.94 1.765 1.78 264,887
02/21/2019 1.758 1.81 1.73 1.75 65,088
02/20/2019 1.783 1.83 1.75 1.76 96,183
02/19/2019 1.76 1.855 1.75 1.77 110,774
02/15/2019 1.94 2.01 1.75 1.75 745,279
02/14/2019 1.73 1.82 1.72 1.73 88,341
02/13/2019 1.71 1.85 1.71 1.73 49,536
02/12/2019 1.76 1.9 1.73 1.75 141,092
02/11/2019 1.79 1.79 1.683 1.73 17,893
02/08/2019 1.7286 1.7613 1.68 1.74 23,706
02/07/2019 1.8 1.81 1.71 1.72 31,183
02/06/2019 1.72 1.81 1.71 1.7969 112,802
02/05/2019 1.77 1.77 1.69 1.7 30,764
02/04/2019 1.75 1.8 1.72 1.8 19,458
02/01/2019 1.784 1.85 1.73 1.75 54,444
01/31/2019 1.83 1.8775 1.72 1.8 153,125
01/30/2019 1.7 1.845 1.6501 1.7564 149,016
01/29/2019 1.69 1.7514 1.61 1.69 52,061
01/28/2019 1.7 1.76 1.67 1.67 22,254
01/25/2019 1.7457 1.7665 1.7 1.72 20,789
01/24/2019 1.72 1.8 1.72 1.73 16,023
01/23/2019 1.88 1.895 1.66 1.75 58,373
*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?



Smart Portfolio