Skip to main content
GBR logo

New Concept Energy, Inc.

GBRNYSEAMERICANReal EstateReal Estate Services

$0.72Today:- (-)1Y −19.25%

As of Oct 16, 2026 close

Market cap
$3.57M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.62$1.31
Volume (live)
-
Avg. volume (3M)
82.55K

New Concept Energy (GBR) Historical Stock Prices

Analyze New Concept Energy (GBR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

New Concept Energy (GBR) Interactive Price Chart

Interactive historical price chart showing New Concept Energy stock price movements and trends across multiple time periods.

Loading chart...

GBR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GBR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.710.730.670.720.7225.84K
Oct 15, 20260.720.720.660.700.7045.23K
Oct 14, 20260.710.730.700.710.7112.22K
Oct 13, 20260.690.740.690.720.7236.61K
Oct 12, 20260.710.730.700.700.7016.69K
Oct 9, 20260.700.740.700.710.716.49K
Oct 8, 20260.710.760.710.720.7210.44K
Oct 7, 20260.760.760.720.740.7418.32K
Oct 6, 20260.740.760.720.730.7321.00K
Oct 5, 20260.740.740.660.720.72118.84K
Oct 2, 20260.830.830.730.770.77169.06K
Oct 1, 20260.770.940.740.850.85991.24K
Sep 30, 20260.740.770.720.770.7730.96K
Sep 29, 20260.770.770.720.740.7418.60K
Sep 28, 20260.730.740.710.720.7212.01K
Sep 25, 20260.710.710.640.690.6916.67K
Sep 24, 20260.710.730.710.710.718.44K
Sep 23, 20260.710.720.680.690.6948.48K
Sep 22, 20260.700.720.670.710.7139.71K
Sep 21, 20260.730.730.690.710.7110.06K
Sep 18, 20260.720.730.700.700.708.91K
Sep 17, 20260.720.750.700.730.7325.24K
Sep 16, 20260.770.770.710.720.7223.43K
Sep 15, 20260.740.790.710.750.7596.08K
Sep 14, 20260.750.770.730.740.7419.47K
Sep 11, 20260.790.800.730.760.76246.45K
Sep 10, 20260.790.840.770.840.84309.17K
Sep 9, 20260.800.800.760.760.7638.56K
Sep 8, 20260.800.800.760.770.7745.10K
Sep 4, 20260.780.800.780.800.807.08K
Sep 3, 20260.770.800.770.780.7818.95K
Sep 2, 20260.750.800.750.770.7724.88K
Sep 1, 20260.750.770.750.770.7725.47K
Aug 31, 20260.750.770.750.770.773.32K
Aug 28, 20260.750.770.750.770.7715.23K
Aug 27, 20260.750.750.750.750.752.35K
Aug 26, 20260.780.780.770.770.776.07K
Aug 25, 20260.810.810.780.780.7822.94K
Aug 24, 20260.790.810.770.810.8196.44K
Aug 21, 20260.790.810.780.810.8150.84K
Aug 20, 20260.760.790.760.780.7817.70K
Aug 19, 20260.750.780.750.770.7711.27K
Aug 18, 20260.700.770.700.750.7523.28K
Aug 17, 20260.700.760.700.740.7442.87K
Aug 14, 20260.750.750.710.710.7143.73K
Aug 13, 20260.720.730.720.730.736.78K
Aug 12, 20260.710.740.710.720.7241.61K
Aug 11, 20260.700.720.700.710.7117.69K
Aug 10, 20260.670.700.670.700.7024.88K
Aug 7, 20260.680.690.660.680.6838.62K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.