Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Concept Energy Inc (NY: GBR )

1.260 -0.040 (-3.08%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.450 4.450 4.370 4.370 1,100 -0.08(-1.80%)
Feb 25, 2005 4.470 4.470 4.450 4.450 600 +0.07(+1.60%)
Feb 24, 2005 4.400 4.400 4.350 4.380 3,000 -0.06(-1.35%)
Feb 23, 2005 4.380 4.490 4.300 4.440 3,100 +0.14(+3.26%)
Feb 22, 2005 4.350 4.350 4.290 4.300 4,200 -0.03(-0.69%)
Feb 18, 2005 4.330 4.350 4.320 4.330 1,500 +0.02(+0.46%)
Feb 17, 2005 4.560 4.560 4.310 4.310 5,300 -0.29(-6.30%)
Feb 16, 2005 4.530 4.600 4.530 4.600 3,800 -0.05(-1.08%)
Feb 15, 2005 4.700 4.710 4.570 4.650 7,500 -0.07(-1.48%)
Feb 14, 2005 4.370 4.950 4.350 4.720 19,600 +0.32(+7.27%)
Feb 11, 2005 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 10, 2005 4.180 4.400 4.180 4.400 1,200 +0.25(+6.02%)
Feb 09, 2005 4.270 4.270 4.150 4.150 1,300 -0.20(-4.60%)
Feb 08, 2005 4.350 4.350 4.350 4.350 1,800 +0.09(+2.11%)
Feb 07, 2005 4.130 4.280 4.130 4.260 5,300 +0.23(+5.71%)
Feb 04, 2005 4.030 4.070 4.030 4.030 1,700 -0.01(-0.25%)
Feb 03, 2005 4.040 4.040 4.040 4.040 1,000 -0.06(-1.46%)
Feb 02, 2005 4.030 4.110 4.030 4.100 1,600 -0.05(-1.20%)
Feb 01, 2005 4.050 4.150 4.010 4.150 6,400 -0.04(-0.95%)
Jan 31, 2005 4.100 4.190 4.100 4.190 1,400 +0.09(+2.20%)
Jan 28, 2005 4.100 4.100 4.100 4.100 200 +0.00(+0.00%)
Jan 27, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 26, 2005 4.000 4.150 4.000 4.100 3,900 -0.10(-2.38%)
Jan 25, 2005 4.000 4.230 4.000 4.200 4,500 -0.06(-1.41%)
Jan 24, 2005 4.350 4.350 4.260 4.260 1,200 -0.15(-3.40%)
Jan 21, 2005 4.410 4.410 4.410 4.410 800 +0.00(+0.00%)
Jan 20, 2005 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Jan 19, 2005 4.400 4.500 4.400 4.410 800 +0.10(+2.32%)
Jan 18, 2005 4.350 4.350 4.310 4.310 1,100 -0.02(-0.46%)
Jan 14, 2005 4.250 4.500 4.250 4.330 6,800 +0.21(+5.10%)
Jan 13, 2005 4.000 4.120 4.000 4.120 400 +0.07(+1.73%)
Jan 12, 2005 4.200 4.460 4.050 4.050 8,200 +0.21(+5.47%)
Jan 11, 2005 4.420 4.420 3.840 3.840 3,200 -0.66(-14.67%)
Jan 10, 2005 4.160 4.500 4.101 4.500 5,200 +0.41(+10.02%)
Jan 07, 2005 3.660 4.100 3.660 4.090 4,400 +0.43(+11.75%)
Jan 06, 2005 3.660 3.700 3.660 3.660 1,500 -0.13(-3.43%)
Jan 05, 2005 4.300 4.300 3.650 3.790 7,900 -0.48(-11.24%)
Jan 04, 2005 4.420 4.420 4.070 4.270 17,800 -0.23(-5.11%)
Jan 03, 2005 4.730 4.730 4.500 4.500 20,900 -0.23(-4.86%)
Dec 31, 2004 4.250 4.730 4.020 4.730 48,400 +0.33(+7.50%)
Dec 30, 2004 3.820 5.560 3.820 4.400 92,900 +0.74(+20.22%)
Dec 29, 2004 3.580 3.850 3.580 3.660 13,900 +0.46(+14.38%)
Dec 28, 2004 3.450 3.450 3.200 3.200 3,700 -0.30(-8.57%)
Dec 27, 2004 3.230 3.500 3.230 3.500 800 +0.20(+6.06%)
Dec 23, 2004 3.400 3.400 3.300 3.300 2,000 -0.10(-2.94%)
Dec 22, 2004 3.320 3.400 3.320 3.400 1,800 +0.18(+5.59%)
Dec 21, 2004 3.420 3.420 3.220 3.220 6,700 -0.24(-6.94%)
Dec 20, 2004 3.460 3.460 3.460 3.460 100 +0.00(+0.00%)
Dec 17, 2004 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Dec 16, 2004 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Dec 15, 2004 3.570 3.570 3.460 3.460 2,800 -0.19(-5.21%)
Dec 14, 2004 3.660 3.660 3.650 3.650 300 -0.06(-1.62%)
Dec 13, 2004 3.710 3.710 3.710 3.710 200 -0.09(-2.37%)
Dec 10, 2004 3.750 3.800 3.750 3.800 1,800 +0.05(+1.33%)
Dec 09, 2004 3.520 3.750 3.520 3.750 7,800 +0.24(+6.84%)
Dec 08, 2004 3.620 3.620 3.510 3.510 600 -0.09(-2.50%)
Dec 07, 2004 3.600 3.600 3.600 3.600 200 +0.10(+2.86%)
Dec 06, 2004 3.650 3.650 3.500 3.500 1,500 -0.05(-1.41%)
Dec 03, 2004 3.200 3.550 3.200 3.550 12,800 +0.35(+10.94%)
Dec 02, 2004 3.200 3.380 3.200 3.200 2,300 -0.30(-8.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.