$26.31 +0.11 (%) Great Plains Energy Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXP historical data

Date Open High Low Close Volume
12/2/201626.4226.5926.1926.313,810,806
12/1/201626.2526.2625.8526.203,918,299
11/30/201626.8026.8626.3826.394,627,015
11/29/201627.1327.4026.9627.153,032,387
11/28/201626.8627.3126.8627.234,062,949
11/25/201626.5126.9426.4826.791,780,721
11/23/201626.7427.0026.5426.703,608,024
11/22/201627.1327.2026.8326.946,461,197
11/21/201627.1027.4026.9427.253,109,236
11/18/201627.1827.3026.8826.964,368,534
11/17/201627.1527.4627.1227.212,761,238
11/16/201627.4227.5427.0227.162,853,151
11/15/201627.2727.5327.1627.375,157,709
11/14/201627.0927.2926.8227.193,963,850
11/11/201627.3927.7327.2327.263,393,748
11/10/201627.6827.8126.8827.404,877,736
11/9/201628.2828.2827.7127.793,646,359
11/8/201628.0228.7028.0228.603,403,779
11/7/201627.8928.0627.5228.053,416,697
11/4/201628.0028.2427.5527.593,857,332
11/3/201627.5127.9327.4227.693,898,840
11/2/201627.8027.8227.3027.583,542,306
11/1/201628.5228.5227.8227.872,823,777
10/31/201627.9928.4827.9928.446,946,298
10/28/201628.0328.1727.8828.017,377,528
10/27/201627.9728.0627.8028.014,410,430
10/26/201628.1228.1927.7128.074,411,941
10/25/201627.7027.9427.5727.854,655,944
10/24/201627.8227.8227.5227.792,605,298
10/21/201627.6827.7927.3227.562,795,873
10/20/201627.5427.7627.4627.683,135,101
10/19/201627.6927.7727.3827.554,230,840
10/18/201627.6027.7827.3427.733,047,500
10/17/201627.2227.4827.1827.453,129,014
10/14/201627.3027.4627.0627.172,678,586
10/13/201626.9527.5526.9127.365,386,661
10/12/201626.7627.0126.6826.953,565,720
10/11/201627.0327.0326.5826.745,791,198
10/10/201626.8627.1826.8527.113,812,404
10/7/201626.8327.0626.7126.827,997,922
10/6/201626.4726.8626.3326.624,721,019
10/5/201626.5826.7326.3726.606,095,144
10/4/201627.1527.1826.3726.589,200,254
10/3/201627.6227.6227.0127.256,943,835
9/30/201627.9127.9927.2227.297,024,753
9/29/201627.7527.8327.3827.7512,817,316
9/28/201626.8827.9826.7527.8460,914,943
9/27/201628.0328.1427.0927.162,189,323
9/26/201627.8528.0227.6127.943,166,430
9/23/201627.8127.8927.6027.842,253,395
9/22/201627.6527.9927.4327.942,427,819
9/21/201627.0027.4226.8927.391,846,581
9/20/201627.0327.1226.9026.981,274,879
9/19/201626.8327.0426.8326.981,156,026
9/16/201626.5826.8526.4026.801,497,733
9/15/201626.4326.6426.4226.631,718,519
9/14/201626.6526.7926.3726.531,148,149
9/13/201626.9626.9626.4126.531,423,398
9/12/201626.7027.0626.6127.011,844,266
9/9/201627.4427.5726.7526.751,481,374
9/8/201627.5627.8127.5027.681,469,206
9/7/201627.8728.0527.6327.651,699,981
9/6/201627.7727.9927.6727.901,358,643
9/2/201627.0527.6527.0427.601,616,585
9/1/201627.1427.2426.8726.981,200,552
8/31/201627.1127.1826.8427.162,735,610
8/30/201627.4227.5227.0427.09966,704
8/29/201627.3127.5627.2127.39935,732
8/26/201627.9028.1427.1627.201,461,522
8/25/201627.8627.9927.8227.89931,217
8/24/201628.1228.1427.7928.121,476,960
8/23/201628.4428.5228.1028.10677,835
8/22/201628.1728.4028.0328.321,005,757
8/19/201628.2628.2927.9328.131,840,059
8/18/201628.2628.4328.1528.411,563,562
8/17/201627.7828.3427.5228.271,865,422
8/16/201628.2428.2427.7627.891,451,621
8/15/201628.4028.5528.1028.13843,527
8/12/201628.7628.7828.4328.44870,946
8/11/201628.4228.5728.3028.561,223,404
8/10/201628.2928.4528.2428.421,142,192
8/9/201628.3928.4328.1828.292,487,874
8/8/201628.5028.7628.3528.392,514,790
8/5/201629.2829.3028.3328.571,769,531
8/4/201629.1229.4229.1129.281,390,634
8/3/201629.2429.4828.9729.081,256,628
8/2/201629.6029.7529.1529.301,191,232
8/1/201629.7129.8229.5729.701,545,636
7/29/201629.7529.9529.6429.781,181,054
7/28/201629.7329.9729.6529.791,212,492
7/27/201630.0730.2129.5129.701,202,582
7/26/201630.2330.3530.0730.12970,791
7/25/201630.4830.5430.1930.341,362,455
7/22/201630.1230.6030.1230.48761,019
7/21/201630.0430.1829.9230.111,259,515
7/20/201630.2230.2529.9930.131,226,007
7/19/201630.2430.2529.9330.162,054,607
7/18/201630.2930.4130.0630.101,784,460
7/15/201630.3530.5930.1430.213,094,460
7/14/201630.6930.8130.2030.322,705,317
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center