GBR(GBR)
GBR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $0.72 | $0.72 | $0.66 | $0.70 | 49,785 |
| 10/14/2026 | $0.71 | $0.73 | $0.70 | $0.71 | 12,680 |
| 10/13/2026 | $0.69 | $0.74 | $0.69 | $0.72 | 36,608 |
| 10/12/2026 | $0.71 | $0.73 | $0.70 | $0.70 | 16,814 |
| 10/9/2026 | $0.70 | $0.74 | $0.70 | $0.71 | 6,500 |
| 10/8/2026 | $0.71 | $0.76 | $0.71 | $0.72 | 10,436 |
| 10/7/2026 | $0.76 | $0.76 | $0.72 | $0.74 | 19,125 |
| 10/6/2026 | $0.74 | $0.76 | $0.72 | $0.73 | 21,011 |
| 10/5/2026 | $0.74 | $0.74 | $0.66 | $0.72 | 118,846 |
| 10/2/2026 | $0.83 | $0.83 | $0.73 | $0.77 | 188,935 |
| 10/1/2026 | $0.77 | $0.94 | $0.74 | $0.85 | 1.05M |
| 9/30/2026 | $0.74 | $0.77 | $0.72 | $0.77 | 43,300 |
| 9/29/2026 | $0.77 | $0.77 | $0.72 | $0.74 | 18,600 |
| 9/28/2026 | $0.73 | $0.74 | $0.71 | $0.72 | 14,128 |
| 9/25/2026 | $0.71 | $0.71 | $0.64 | $0.69 | 16,972 |
| 9/24/2026 | $0.71 | $0.73 | $0.71 | $0.71 | 8,537 |
| 9/23/2026 | $0.71 | $0.72 | $0.68 | $0.69 | 49,608 |
| 9/22/2026 | $0.70 | $0.72 | $0.67 | $0.71 | 40,826 |
| 9/21/2026 | $0.73 | $0.73 | $0.69 | $0.71 | 10,587 |
| 9/18/2026 | $0.72 | $0.73 | $0.70 | $0.70 | 9,094 |
| 9/17/2026 | $0.72 | $0.75 | $0.70 | $0.73 | 25,439 |
| 9/16/2026 | $0.77 | $0.77 | $0.71 | $0.72 | 23,427 |
| 9/15/2026 | $0.74 | $0.79 | $0.71 | $0.75 | 96,148 |
| 9/14/2026 | $0.75 | $0.77 | $0.73 | $0.74 | 20,673 |
| 9/11/2026 | $0.79 | $0.80 | $0.73 | $0.76 | 256,842 |
| 9/10/2026 | $0.79 | $0.84 | $0.77 | $0.84 | 748,100 |
| 9/9/2026 | $0.80 | $0.80 | $0.76 | $0.76 | 39,057 |
| 9/8/2026 | $0.80 | $0.80 | $0.76 | $0.77 | 49,398 |
| 9/4/2026 | $0.78 | $0.80 | $0.78 | $0.80 | 9,100 |
| 9/3/2026 | $0.77 | $0.80 | $0.77 | $0.78 | 19,100 |
| 9/2/2026 | $0.75 | $0.80 | $0.75 | $0.77 | 24,900 |
| 9/1/2026 | $0.75 | $0.77 | $0.75 | $0.77 | 26,027 |
| 8/31/2026 | $0.75 | $0.77 | $0.75 | $0.77 | 3,332 |
| 8/28/2026 | $0.75 | $0.77 | $0.75 | $0.77 | 15,232 |
| 8/27/2026 | $0.75 | $0.75 | $0.75 | $0.75 | 11,259 |
| 8/26/2026 | $0.78 | $0.78 | $0.77 | $0.77 | 6,104 |
| 8/25/2026 | $0.81 | $0.81 | $0.78 | $0.78 | 23,471 |
| 8/24/2026 | $0.79 | $0.81 | $0.77 | $0.81 | 97,242 |
| 8/21/2026 | $0.79 | $0.81 | $0.78 | $0.81 | 55,803 |
| 8/20/2026 | $0.76 | $0.79 | $0.76 | $0.78 | 17,789 |
| 8/19/2026 | $0.75 | $0.78 | $0.75 | $0.77 | 11,300 |
| 8/18/2026 | $0.70 | $0.77 | $0.70 | $0.75 | 26,533 |
| 8/17/2026 | $0.70 | $0.76 | $0.70 | $0.74 | 42,924 |
| 8/14/2026 | $0.75 | $0.75 | $0.71 | $0.71 | 44,400 |
| 8/13/2026 | $0.72 | $0.73 | $0.72 | $0.73 | 7,185 |
| 8/12/2026 | $0.71 | $0.74 | $0.71 | $0.72 | 41,612 |
| 8/11/2026 | $0.70 | $0.72 | $0.70 | $0.71 | 19,327 |
| 8/10/2026 | $0.67 | $0.70 | $0.67 | $0.70 | 24,900 |
| 8/7/2026 | $0.68 | $0.69 | $0.66 | $0.68 | 38,638 |
| 8/6/2026 | $0.67 | $0.69 | $0.67 | $0.69 | 7,300 |
| 8/5/2026 | $0.72 | $0.72 | $0.67 | $0.67 | 12,600 |
| 8/4/2026 | $0.69 | $0.70 | $0.66 | $0.67 | 16,641 |
| 8/3/2026 | $0.67 | $0.70 | $0.67 | $0.68 | 12,500 |
| 7/31/2026 | $0.69 | $0.69 | $0.66 | $0.67 | 10,207 |
| 7/30/2026 | $0.75 | $0.75 | $0.67 | $0.69 | 14,315 |
| 7/29/2026 | $0.69 | $0.69 | $0.68 | $0.68 | 7,400 |
| 7/28/2026 | $0.66 | $0.71 | $0.66 | $0.68 | 25,700 |
| 7/27/2026 | $0.73 | $0.73 | $0.68 | $0.69 | 9,384 |
| 7/24/2026 | $0.70 | $0.74 | $0.70 | $0.72 | 87,670 |
| 7/23/2026 | $0.69 | $0.73 | $0.66 | $0.72 | 114,907 |
| 7/22/2026 | $0.63 | $0.68 | $0.63 | $0.68 | 54,500 |
| 7/21/2026 | $0.66 | $0.70 | $0.63 | $0.65 | 157,100 |
| 7/20/2026 | $0.69 | $0.69 | $0.63 | $0.68 | 912,818 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
