$27.03 -0.07 (%) Great Plains Energy Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXP historical data

Date Open High Low Close Volume
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
7/13/201630.9030.9730.7230.87710,732
7/12/201631.0331.1330.6930.721,655,737
7/11/201631.1731.2430.8731.221,088,905
7/8/201630.7831.2130.6431.202,151,915
7/7/201630.9530.9530.6830.833,363,421
7/6/201630.9631.0430.5530.982,047,166
7/5/201630.6131.0430.5630.922,068,942
7/1/201630.5030.6730.2330.591,096,507
6/30/201629.9230.4229.8030.402,449,818
6/29/201629.9030.0329.7329.852,339,286
6/28/201629.5329.7829.1529.741,781,025
6/27/201629.6929.6928.9629.382,765,798
6/24/201629.2129.7329.0729.472,749,278
6/23/201629.6329.7429.3929.561,536,939
6/22/201629.8729.9629.5429.601,512,608
6/21/201629.6829.9629.3529.813,206,101
6/20/201629.7329.8229.4929.602,155,921
6/17/201629.5429.7429.4529.732,214,628
6/16/201629.7329.8729.6229.681,554,580
6/15/201630.1230.1829.6629.732,378,306
6/14/201630.0530.3329.9530.182,439,723
6/13/201630.0130.3430.0130.092,543,378
6/10/201629.9130.3929.8130.034,842,968
6/9/201629.4130.1029.4130.004,173,918
6/8/201628.9029.4828.8629.323,223,223
6/7/201628.4328.8828.0828.864,530,707
6/6/201628.5928.8728.3428.354,422,930
6/3/201628.7128.7528.1428.508,172,247
6/2/201628.5228.9528.3328.409,011,754
6/1/201629.2129.4628.9328.975,903,637
5/31/201628.5730.0228.5029.1812,757,243
5/27/201630.9031.1530.7931.001,384,822
5/26/201630.5031.0330.4930.912,565,181
5/25/201630.6730.7530.4530.561,512,362
5/24/201630.7631.0030.6930.951,486,854
5/23/201631.0031.0630.7330.75956,249
5/20/201630.9631.1330.7630.961,940,377
5/19/201630.4530.8830.3330.841,122,726
5/18/201630.9531.3530.4430.561,369,663
5/17/201631.5831.6230.8731.141,590,779
5/16/201631.4631.6831.3331.621,941,996
5/13/201631.8031.9231.4631.523,679,669
5/12/201631.6532.2431.5831.762,604,002
5/11/201631.8631.9831.6031.691,710,483
5/10/201631.7432.0331.5031.812,094,616
5/9/201631.1731.7631.0231.681,930,917
5/6/201631.4331.5830.8431.082,867,807
5/5/201631.4931.8131.2931.542,039,249
5/4/201631.4131.7531.1631.562,114,251
5/3/201631.5631.6431.2431.411,278,303
5/2/201631.3531.6831.1931.471,568,414
4/29/201631.0131.2630.7431.23938,110
4/28/201630.6631.1430.6031.061,359,112
4/27/201630.8631.2630.6130.982,548,258
4/26/201630.7130.8830.6130.721,505,545
4/25/201630.4130.7830.3630.771,396,437
4/22/201630.3030.5530.3030.40947,622
4/21/201631.0031.0030.2130.271,062,793
4/20/201631.9231.9331.0431.121,388,439
4/19/201631.8931.9531.6931.87998,484
4/18/201631.5531.8631.4331.821,274,769
4/15/201631.4931.7331.3231.633,205,743
4/14/201631.5731.7631.4031.431,763,849
4/13/201631.9031.9031.3631.661,370,614
4/12/201631.7431.8931.6131.741,932,152
4/11/201631.9432.1231.7331.74724,710
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center