$24.21 -0.45 (%) Great Plains Energy Inc - NYSE

Sep. 4, 2015 | 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
9/4/201524.4324.4924.0824.211,172,157
9/3/201524.3624.7124.2924.661,713,416
9/2/201524.5324.5824.1624.301,316,268
9/1/201524.5424.6824.1524.281,201,776
8/31/201525.0825.1824.6324.921,238,653
8/28/201525.1825.4525.0225.27949,086
8/27/201525.0625.3624.9025.351,402,607
8/26/201524.9624.9924.3024.902,186,402
8/25/201525.7925.8024.6924.722,333,996
8/24/201525.7426.0925.2325.392,808,991
8/21/201526.8626.9826.4926.502,078,890
8/20/201527.0227.3326.9227.01891,860
8/19/201527.0127.3326.8627.221,027,182
8/18/201527.2227.3827.1327.15622,803
8/17/201527.1627.4627.0127.35765,241
8/14/201526.8027.2226.7327.15743,620
8/13/201526.8326.9826.5826.88860,022
8/12/201526.3826.9926.3826.931,368,510
8/11/201526.2826.6726.0426.521,507,696
8/10/201526.4026.7126.1826.231,367,526
8/7/201525.8626.7325.8626.421,635,425
8/6/201526.1726.1925.7025.891,823,309
8/5/201525.9926.2325.8726.12985,113
8/4/201526.1726.3125.7925.85818,987
8/3/201526.2026.4026.0026.17779,325
7/31/201526.1426.3225.8826.11686,515
7/30/201525.6326.0325.4825.831,013,185
7/29/201525.3925.7125.2825.70958,478
7/28/201525.2125.4625.0125.441,288,214
7/27/201524.7325.2924.6925.19796,815
7/24/201524.7424.8524.6224.74795,910
7/23/201524.8824.8924.5324.731,248,116
7/22/201524.8925.1224.8524.96782,177
7/21/201525.2425.3024.8224.831,127,414
7/20/201525.4725.4725.1325.29576,198
7/17/201525.6625.7425.4625.491,122,068
7/16/201525.3025.7525.1825.731,231,709
7/15/201525.1025.1824.9225.181,162,963
7/14/201525.2225.3425.0625.101,040,178
7/13/201525.4025.5225.0825.201,398,426
7/10/201525.0525.4024.8125.302,452,862
7/9/201525.4525.4824.7924.832,698,039
7/8/201525.5825.6825.3325.381,212,993
7/7/201525.0725.7225.0425.611,374,248
7/6/201524.8325.0124.6325.01845,819
7/2/201524.7424.9524.6124.78762,308
7/1/201524.2424.5524.1324.511,551,132
6/30/201524.4724.4724.0624.161,769,305
6/29/201524.5924.8024.3424.39952,002
6/26/201524.3024.6324.2124.591,589,556
6/25/201524.4824.5024.2224.271,355,269
6/24/201524.7524.8524.4224.421,040,121
6/23/201525.0025.1424.6424.721,496,903
6/22/201525.2725.2724.9925.091,202,019
6/19/201525.3025.4025.0425.162,261,250
6/18/201524.8625.2624.8525.20839,167
6/17/201524.6424.8724.5824.81861,515
6/16/201524.5924.7424.4924.681,063,206
6/15/201524.6124.6724.4124.60836,418
6/12/201524.8424.9424.5624.60891,726
6/11/201524.9525.0624.7524.971,667,187
6/10/201524.7824.9524.7024.771,232,022
6/9/201524.7824.8924.6624.671,244,901
6/8/201524.7924.9024.7024.811,176,786
6/5/201524.9525.0124.6924.811,241,599
6/4/201525.2625.5125.1825.24693,908
6/3/201525.4225.5225.1625.321,749,231
6/2/201525.7725.8225.3525.531,295,153
6/1/201526.1326.2025.9125.92907,988
5/29/201526.1326.1925.8926.071,185,196
5/28/201526.0126.1925.9526.13889,511
5/27/201525.8225.9725.6125.952,575,544
5/26/201526.2326.2625.8025.951,541,246
5/22/201526.2626.3926.1726.271,997,160
5/21/201526.2626.4626.1426.291,685,818
5/20/201526.2426.4326.1726.251,540,903
5/19/201526.1026.3626.0726.241,333,960
5/18/201525.7626.2325.7426.191,071,998
5/15/201525.7926.0225.6925.89883,585
5/14/201525.5025.7925.4725.751,139,879
5/13/201525.6925.9025.3425.481,600,885
5/12/201525.6325.7825.4925.691,579,569
5/11/201525.7626.1825.6625.811,548,363
5/8/201526.3326.3425.7025.862,170,414
5/7/201525.8426.0325.7325.821,066,224
5/6/201525.9526.1025.5125.811,516,079
5/5/201526.3726.4025.7625.971,866,616
5/4/201526.1126.7226.0526.461,372,527
5/1/201526.1926.3025.8826.07938,610
4/30/201526.6126.6626.0326.181,290,938
4/29/201526.7126.8326.4126.73944,230
4/28/201526.5626.9426.4126.911,064,713
4/27/201526.9127.1426.4526.651,884,552
4/24/201526.6827.0826.5726.87938,428
4/23/201526.5426.7526.4126.661,022,757
4/22/201526.6826.7426.3626.551,677,318
4/21/201526.9127.1526.5026.601,463,193
4/20/201526.7327.1026.6826.821,237,491
4/17/201526.5226.8826.5226.681,575,812
4/16/201526.7326.8326.4226.661,670,835
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!