Great Plains Energy Inc $24.80

down -0.25


18/9/2014 04:03 PM  |  NYSE : GXP  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXP historical data

Date Open High Low Close Volume
9/17/201425.1625.2224.9525.05955,828
9/16/201424.8925.2624.8925.081,302,410
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
6/4/201425.4425.5125.3425.49668,796
6/3/201425.3225.5825.3125.481,307,991
6/2/201425.4425.5025.2725.391,152,965
5/30/201425.2625.4625.1725.45856,097
5/29/201425.2925.3625.1425.29858,226
5/28/201425.2025.3125.0625.251,648,341
5/27/201425.4225.4825.2925.36923,270
5/23/201425.2125.3625.1325.21488,717
5/22/201425.1225.3325.0525.24608,512
5/21/201425.1525.2324.9725.08755,557
5/20/201425.1625.4224.9825.13834,056
5/19/201425.5525.5925.1525.22979,923
5/16/201425.4425.6925.3225.681,109,269
5/15/201425.5525.6025.3325.461,282,270
5/14/201425.5025.7525.3825.581,705,237
5/13/201425.5625.6725.3025.461,852,287
5/12/201426.1026.1125.5625.591,926,100
5/9/201426.3526.7926.1426.192,152,709
5/8/201427.2427.2826.9427.041,237,259
5/7/201426.7727.2326.7327.221,229,349
5/6/201426.7626.9626.6626.741,037,619
5/5/201426.5426.9326.4326.831,120,994
5/2/201426.8127.0326.3826.631,251,330
5/1/201426.8827.0626.5726.931,079,468
4/30/201426.8726.9926.6226.831,706,927
4/29/201427.1927.4326.7926.832,316,767
4/28/201427.2027.5227.1027.181,943,243
Trading Center