MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GBR — New Concept Energy Inc
NYSE AmericanNew Concept Energy Inc
$0.77
-0.08(-9.92%)
- O
- 0.83
- H
- 0.83
- L
- 0.73
- V
- 154.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.77
Period Return+7.85%
Period High$1.78
Period Low$0.62
Avg Daily Volume264.5K
Total Trading Days365
GBR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.83 | $0.83 | $0.73 | $0.77 | $-0.08 | -9.92% | 154,552 | $0.77 | $0.73 $0.83 |
| Oct 1, 2026 | $0.77 | $0.95 | $0.74 | $0.85 | +$0.08 | +10.97% | 1,046,236 | $0.85 | $0.74 $0.95 |
| Sep 30, 2026 | $0.74 | $0.77 | $0.72 | $0.77 | +$0.02 | +2.97% | 43,262 | $0.75 | $0.72 $0.77 |
| Sep 29, 2026 | $0.77 | $0.77 | $0.72 | $0.74 | +$0.03 | +3.58% | 18,598 | $0.73 | $0.72 $0.77 |
| Sep 28, 2026 | $0.73 | $0.74 | $0.71 | $0.72 | +$0.03 | +4.06% | 14,129 | $0.72 | $0.71 $0.74 |
| Sep 25, 2026 | $0.71 | $0.71 | $0.64 | $0.69 | $-0.02 | -2.64% | 16,973 | $0.69 | $0.64 $0.71 |
| Sep 24, 2026 | $0.71 | $0.73 | $0.71 | $0.71 | +$0.02 | +2.64% | 8,537 | $0.72 | $0.71 $0.73 |
| Sep 23, 2026 | $0.71 | $0.72 | $0.68 | $0.69 | $-0.02 | -3.34% | 49,609 | $0.70 | $0.68 $0.72 |
| Sep 22, 2026 | $0.70 | $0.72 | $0.67 | $0.71 | +$0.00 | +0.56% | 40,827 | $0.70 | $0.67 $0.72 |
| Sep 21, 2026 | $0.73 | $0.73 | $0.69 | $0.71 | +$0.01 | +1.08% | 10,588 | $0.71 | $0.69 $0.73 |
| Sep 18, 2026 | $0.73 | $0.73 | $0.70 | $0.70 | $-0.02 | -3.30% | 9,095 | $0.71 | $0.70 $0.73 |
| Sep 17, 2026 | $0.72 | $0.75 | $0.70 | $0.73 | +$0.01 | +0.96% | 25,440 | $0.73 | $0.70 $0.75 |
| Sep 16, 2026 | $0.77 | $0.77 | $0.71 | $0.72 | $-0.03 | -3.73% | 23,428 | $0.73 | $0.71 $0.77 |
| Sep 15, 2026 | $0.74 | $0.79 | $0.71 | $0.75 | +$0.01 | +1.62% | 96,084 | $0.74 | $0.71 $0.79 |
| Sep 14, 2026 | $0.75 | $0.77 | $0.73 | $0.74 | $-0.03 | -3.35% | 19,468 | $0.75 | $0.73 $0.77 |
| Sep 11, 2026 | $0.79 | $0.80 | $0.73 | $0.76 | $-0.08 | -9.87% | 256,843 | $0.79 | $0.73 $0.80 |
| Sep 10, 2026 | $0.79 | $0.85 | $0.77 | $0.85 | +$0.08 | +11.10% | 748,072 | $0.87 | $0.77 $0.85 |
| Sep 9, 2026 | $0.80 | $0.80 | $0.76 | $0.76 | $-0.01 | -0.77% | 39,058 | $0.79 | $0.76 $0.80 |
| Sep 8, 2026 | $0.80 | $0.80 | $0.76 | $0.77 | $-0.03 | -3.89% | 49,399 | $0.78 | $0.76 $0.80 |
| Sep 4, 2026 | $0.78 | $0.80 | $0.78 | $0.80 | +$0.02 | +2.43% | 9,056 | $0.79 | $0.78 $0.80 |
| Sep 3, 2026 | $0.77 | $0.80 | $0.77 | $0.78 | +$0.01 | +1.50% | 19,074 | $0.78 | $0.77 $0.80 |
| Sep 2, 2026 | $0.75 | $0.80 | $0.75 | $0.77 | $-0.00 | -0.38% | 24,883 | $0.78 | $0.75 $0.80 |
| Sep 1, 2026 | $0.75 | $0.77 | $0.75 | $0.77 | +$0.00 | +0.01% | 26,027 | $0.76 | $0.75 $0.77 |
| Aug 31, 2026 | $0.75 | $0.77 | $0.75 | $0.77 | +$0.00 | +0.34% | 3,333 | $0.76 | $0.75 $0.77 |
| Aug 28, 2026 | $0.75 | $0.77 | $0.75 | $0.77 | +$0.02 | +2.02% | 15,233 | $0.76 | $0.75 $0.77 |
| Aug 27, 2026 | $0.75 | $0.75 | $0.75 | $0.75 | $-0.02 | -2.41% | 11,260 | $0.76 | $0.75 $0.75 |
| Aug 26, 2026 | $0.78 | $0.78 | $0.77 | $0.77 | $-0.01 | -0.90% | 6,105 | $0.77 | $0.77 $0.78 |
| Aug 25, 2026 | $0.81 | $0.81 | $0.78 | $0.78 | $-0.03 | -3.39% | 23,472 | $0.80 | $0.78 $0.81 |
| Aug 24, 2026 | $0.79 | $0.81 | $0.77 | $0.81 | $-0.00 | -0.59% | 97,242 | $0.79 | $0.77 $0.81 |
| Aug 21, 2026 | $0.79 | $0.81 | $0.78 | $0.81 | +$0.03 | +3.82% | 55,804 | $0.80 | $0.78 $0.81 |