$26.21 -0.03 (%) Great Plains Energy Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXP historical data

Date Open High Low Close Volume
10/24/201426.2926.3826.0826.211,371,592
10/23/201426.3526.4026.1226.241,334,701
10/22/201425.9626.3225.8826.151,137,651
10/21/201425.7326.0525.5525.931,215,021
10/20/201425.1925.6825.1025.671,601,417
10/17/201425.2725.3124.7425.241,230,187
10/16/201424.4825.1924.3925.012,234,787
10/15/201425.1825.3624.3724.843,240,309
10/14/201425.0725.7424.8925.402,563,479
10/13/201424.4625.1624.4624.912,709,428
10/10/201424.3824.6324.3024.444,657,077
10/9/201424.8925.2124.3224.322,077,356
10/8/201424.5024.9724.4724.911,381,972
10/7/201424.4924.8624.4324.53861,646
10/6/201424.7124.7924.4724.531,489,029
10/3/201424.3624.6524.1524.601,106,036
10/2/201424.1824.4124.1224.301,077,242
10/1/201424.1924.4224.1124.211,438,470
9/30/201424.3024.5124.0024.171,134,326
9/29/201424.0824.3024.0124.291,030,148
9/26/201424.1824.2823.9124.26867,527
9/25/201424.4224.5424.1924.20910,342
9/24/201424.5424.5424.2524.461,337,075
9/23/201424.8024.8024.5024.501,186,288
9/22/201424.9925.0024.7324.851,505,032
9/19/201424.8525.0724.8025.001,450,500
9/18/201425.0625.1924.7324.80823,454
9/17/201425.1625.2224.9525.05955,828
9/16/201424.8925.2624.8925.081,302,701
9/15/201424.9025.1724.9024.941,174,661
9/12/201425.2925.3024.9024.93986,107
9/11/201425.1425.5125.1225.40820,356
9/10/201425.2225.3225.0625.22772,246
9/9/201425.5125.6325.2325.281,303,253
9/8/201425.6725.7025.4625.62775,272
9/5/201425.4825.6925.4325.631,276,090
9/4/201425.5825.7225.4525.52787,582
9/3/201425.5625.7625.5525.65702,379
9/2/201425.6425.8025.3725.511,068,358
8/29/201425.6225.7125.4825.67689,756
8/28/201425.2225.5625.1225.551,452,800
8/27/201425.1225.3525.1225.25801,516
8/26/201425.4925.6225.1025.131,005,661
8/25/201425.7925.8025.5925.68827,724
8/22/201425.7725.8525.5225.661,153,355
8/21/201425.7025.9125.6525.72835,897
8/20/201425.5525.7525.4725.731,137,272
8/19/201425.2825.5525.2625.54644,908
8/18/201425.2225.4025.2025.271,123,655
8/15/201425.2125.4025.0725.18891,528
8/14/201424.9725.1024.8425.061,208,967
8/13/201424.7225.0924.7224.87967,169
8/12/201424.5224.7724.4024.71927,246
8/11/201424.9225.0724.5424.591,373,480
8/8/201424.6625.0024.2024.94957,987
8/7/201424.3424.6324.3024.581,101,029
8/6/201424.4224.4924.2424.281,223,836
8/5/201424.5724.7724.3024.481,057,409
8/4/201424.7924.8324.0924.612,715,256
8/1/201424.7525.0424.5424.761,309,295
7/31/201425.0625.2124.7124.791,330,292
7/30/201425.6425.7925.1225.21699,587
7/29/201425.8125.8825.6025.631,100,400
7/28/201425.4325.7625.3825.732,143,620
7/25/201425.8425.9025.4025.451,291,015
7/24/201425.8626.0525.7525.83921,226
7/23/201426.0026.0025.7525.82626,117
7/22/201426.0326.0825.8825.93842,348
7/21/201426.0826.0925.9025.98503,385
7/18/201425.8626.1525.7226.10616,637
7/17/201426.0626.1625.7325.74591,714
7/16/201426.2026.2025.8126.071,158,736
7/15/201426.0626.1825.9426.17766,099
7/14/201426.4726.5026.0226.08917,678
7/11/201426.6126.7526.3026.41827,067
7/10/201426.2226.7426.1826.671,457,681
7/9/201426.4526.5526.1726.28739,337
7/8/201426.2926.5726.2926.401,212,815
7/7/201426.1826.5126.1126.391,241,578
7/3/201426.3326.3325.9626.24977,502
7/2/201426.7726.7726.2626.361,098,891
7/1/201426.9226.9526.7226.801,281,237
6/30/201426.8927.0526.7226.871,472,084
6/27/201426.6326.9526.5826.901,552,883
6/26/201426.5726.8626.5426.691,174,164
6/25/201426.0826.6226.0826.571,665,900
6/24/201425.9626.2325.9426.141,027,891
6/23/201426.1826.2025.9125.95781,756
6/20/201426.1426.2426.0526.081,014,385
6/19/201425.9826.1925.8626.13740,922
6/18/201425.4525.9225.4425.90849,885
6/17/201425.4425.6925.3325.421,246,820
6/16/201425.1825.6525.1625.461,109,600
6/13/201425.0925.3324.9825.16841,794
6/12/201425.0125.0824.7225.051,141,368
6/11/201425.3625.4525.0125.02647,585
6/10/201425.5725.6125.3825.41904,543
6/9/201425.5325.6625.4625.551,240,772
6/6/201425.6725.7725.5125.54886,154
6/5/201425.4625.7825.4625.66479,022
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center