ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

New Concept Energy, Inc Common Stock (NY:GBR)

0.7699 +0.0099 (+1.30%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7800 0.7906 0.7310 0.7600 52,794 -0.02(-3.16%)
Dec 24, 2025 0.7908 0.8057 0.7629 0.7848 6,638 -0.01(-0.75%)
Dec 23, 2025 0.8228 0.8340 0.7777 0.7907 46,733 -0.02(-2.38%)
Dec 22, 2025 0.7979 0.8682 0.7979 0.8100 39,225 +0.00(+0.50%)
Dec 19, 2025 0.7800 0.8099 0.7700 0.8060 62,642 -0.01(-1.03%)
Dec 18, 2025 0.8100 0.8299 0.7778 0.8144 74,768 -0.04(-4.19%)
Dec 17, 2025 0.7580 0.8800 0.7580 0.8500 113,390 +0.09(+12.14%)
Dec 16, 2025 0.7770 0.7803 0.7580 0.7580 18,587 -0.00(-0.37%)
Dec 15, 2025 0.7608 0.8200 0.7608 0.7608 13,494 -0.04(-5.36%)
Dec 12, 2025 0.8290 0.8290 0.8000 0.8039 3,812 -0.03(-4.16%)
Dec 11, 2025 0.7901 0.8497 0.7900 0.8388 12,384 +0.05(+5.70%)
Dec 10, 2025 0.8055 0.8481 0.7900 0.7936 23,641 -0.04(-5.00%)
Dec 09, 2025 0.8101 0.8500 0.8101 0.8354 11,515 +0.04(+5.21%)
Dec 08, 2025 0.7801 0.8490 0.7708 0.7940 38,173 +0.04(+5.17%)
Dec 05, 2025 0.7506 0.7799 0.7506 0.7550 29,142 -0.01(-1.31%)
Dec 04, 2025 0.7600 0.7850 0.7510 0.7650 24,646 +0.01(+1.28%)
Dec 03, 2025 0.8230 0.8230 0.7552 0.7553 15,848 -0.03(-4.09%)
Dec 02, 2025 0.7915 0.8377 0.7845 0.7875 22,641 -0.05(-6.31%)
Dec 01, 2025 0.7869 0.8600 0.7724 0.8405 34,456 +0.05(+6.81%)
Nov 28, 2025 0.7925 0.8213 0.7842 0.7869 3,439 +0.01(+0.87%)
Nov 26, 2025 0.8109 0.8110 0.7801 0.7801 11,808 -0.01(-1.87%)
Nov 25, 2025 0.7735 0.8300 0.7735 0.7950 5,567 +0.00(+0.47%)
Nov 24, 2025 0.7620 0.8275 0.7620 0.7913 7,750 -0.01(-0.67%)
Nov 21, 2025 0.8400 0.8400 0.7710 0.7966 8,184 +0.03(+3.32%)
Nov 20, 2025 0.7860 0.7868 0.7550 0.7710 14,081 +0.02(+2.46%)
Nov 19, 2025 0.7838 0.8493 0.7525 0.7525 28,286 -0.03(-3.64%)
Nov 18, 2025 0.8098 0.8098 0.7800 0.7809 23,375 -0.03(-3.57%)
Nov 17, 2025 0.8399 0.8400 0.8051 0.8098 21,775 -0.02(-1.84%)
Nov 14, 2025 0.8400 0.8400 0.8150 0.8250 8,767 -0.01(-0.61%)
Nov 13, 2025 0.8301 0.8500 0.8300 0.8301 27,605 -0.00(-0.47%)
Nov 12, 2025 0.8586 0.8700 0.8340 0.8340 24,308 -0.03(-3.02%)
Nov 11, 2025 0.8606 0.8611 0.8600 0.8600 31,237 -0.00(-0.01%)
Nov 10, 2025 0.8600 0.9201 0.8600 0.8601 10,128 -0.01(-1.14%)
Nov 07, 2025 0.8900 0.9349 0.8601 0.8700 22,403 -0.04(-4.40%)
Nov 06, 2025 0.8800 0.9498 0.8651 0.9100 9,279 +0.02(+2.14%)
Nov 05, 2025 0.9175 0.9175 0.8602 0.8909 3,783 +0.02(+1.83%)
Nov 04, 2025 0.8900 0.9098 0.8562 0.8749 4,954 -0.04(-3.86%)
Nov 03, 2025 0.8800 0.9699 0.8800 0.9100 20,231 +0.00(+0.01%)
Oct 31, 2025 0.9000 0.9700 0.8621 0.9099 37,626 -0.00(-0.34%)
Oct 30, 2025 0.8800 0.9160 0.8150 0.9130 59,153 +0.05(+6.29%)
Oct 29, 2025 0.9269 0.9269 0.8590 0.8590 48,098 -0.07(-7.17%)
Oct 28, 2025 1.030 1.030 0.9251 0.9253 39,005 -0.00(-0.51%)
Oct 27, 2025 0.9800 0.9800 0.9300 0.9300 52,235 -0.05(-5.10%)
Oct 24, 2025 0.9100 0.9800 0.9100 0.9800 96,422 +0.05(+5.37%)
Oct 23, 2025 0.8600 0.9800 0.8600 0.9301 104,773 +0.06(+6.70%)
Oct 22, 2025 0.8900 0.9000 0.8700 0.8717 75,453 -0.03(-3.14%)
Oct 21, 2025 0.8600 0.9300 0.8579 0.9000 34,501 +0.03(+3.47%)
Oct 20, 2025 0.8647 0.8950 0.8350 0.8698 37,353 +0.01(+0.96%)
Oct 17, 2025 0.8901 0.8998 0.8600 0.8615 57,813 -0.05(-5.33%)
Oct 16, 2025 0.9300 0.9300 0.9100 0.9100 19,193 -0.02(-2.15%)
Oct 15, 2025 0.9500 0.9620 0.9155 0.9300 36,082 -0.01(-0.66%)
Oct 14, 2025 0.9400 0.9800 0.9100 0.9362 40,808 +0.01(+0.57%)
Oct 13, 2025 0.9500 0.9511 0.9200 0.9309 18,356 -0.02(-2.01%)
Oct 10, 2025 0.9900 0.9910 0.9500 0.9500 14,765 -0.05(-4.99%)
Oct 09, 2025 1.010 1.020 0.9757 0.9999 31,330 -0.02(-1.97%)
Oct 08, 2025 1.010 1.020 0.9882 1.020 29,947 +0.01(+0.99%)
Oct 07, 2025 1.020 1.020 1.010 1.010 10,833 -0.02(-1.94%)
Oct 06, 2025 1.020 1.040 1.000 1.030 34,447 +0.01(+0.98%)
Oct 03, 2025 1.020 1.050 1.010 1.020 24,408 +0.00(+0.00%)
Oct 02, 2025 1.000 1.020 0.9801 1.020 17,458 +0.03(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.