New Concept Energy (GBR) Price: 0.7657

New Concept Energy, Inc. (GBR)

0.7657 -0.08 (-9.92%) USD | NYAM | Oct 02, 16:00

0.72 -0.05 (-5.97%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2003. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	0.83	0.83	0.7337	0.7657	188936.0
Oct 01, 2026	0.77	0.945	0.7404	0.85	1.046M
Sep 30, 2026	0.74	0.766	0.7201	0.766	43261.00
Sep 29, 2026	0.773	0.773	0.7152	0.7439	18597.00
Sep 28, 2026	0.7250	0.7396	0.71	0.7182	14129.00
Sep 25, 2026	0.7135	0.7135	0.6422	0.6902	16973.00
Sep 24, 2026	0.713	0.7336	0.7082	0.7089	8537.00
Sep 23, 2026	0.71	0.72	0.6833	0.6907	49609.00
Sep 22, 2026	0.7028	0.7198	0.673	0.7146	40826.00
Sep 21, 2026	0.73	0.73	0.6944	0.7106	10588.00
Sep 18, 2026	0.725	0.73	0.7022	0.703	9095.00
Sep 17, 2026	0.7247	0.7518	0.7032	0.727	25439.00
Sep 16, 2026	0.7665	0.7665	0.7122	0.7201	23427.00
Sep 15, 2026	0.7361	0.791	0.7118	0.748	96149.00
Sep 14, 2026	0.7508	0.77	0.7303	0.7361	20673.00
Sep 11, 2026	0.7911	0.8005	0.7333	0.7616	256843.0
Sep 10, 2026	0.7899	0.845	0.7701	0.845	748072.0
Sep 09, 2026	0.797	0.7998	0.7606	0.7606	39058.00
Sep 08, 2026	0.7973	0.7973	0.7601	0.7665	49399.00
Sep 04, 2026	0.7823	0.80	0.7782	0.7975	9056.00
Sep 03, 2026	0.7671	0.7999	0.7671	0.7786	19073.00
Sep 02, 2026	0.7511	0.80	0.7511	0.7671	24882.00
Sep 01, 2026	0.7501	0.77	0.7501	0.77	26027.00
Aug 31, 2026	0.75	0.7699	0.75	0.7699	3333.00
Aug 28, 2026	0.7502	0.7695	0.75	0.7673	15233.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks