Great Plains Energy Inc $25.45

down -0.38


25/7/2014 04:07 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
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
4/25/201426.9027.1726.9027.171,168,210
4/24/201426.7526.9926.6026.971,604,080
4/23/201426.7527.0726.6726.681,444,910
4/22/201426.6626.7626.4626.661,409,830
4/21/201426.7026.9026.5026.661,343,750
4/17/201427.0127.1526.5826.641,479,388
4/16/201427.0627.2726.9127.051,549,351
4/15/201426.7327.0826.6926.991,207,602
4/14/201426.6026.9826.4326.731,097,763
4/11/201426.4026.6926.3526.491,240,072
4/10/201426.5726.8426.3126.431,587,298
4/9/201426.8226.8826.1926.591,805,342
4/8/201426.6426.9426.3226.761,905,673
4/7/201426.6626.7726.4926.52976,249
4/4/201426.7327.1926.6126.691,425,479
4/3/201426.6326.6926.4726.57877,166
4/2/201426.8226.8626.3926.531,579,405
4/1/201427.0127.0626.7526.841,390,818
3/31/201426.6827.1926.5927.04869,215
3/28/201426.6126.7226.4826.57769,644
3/27/201426.3526.6526.2726.601,741,520
3/26/201426.8426.9226.3426.381,059,755
3/25/201426.6526.7826.3726.70805,990
3/24/201426.7827.0226.3026.581,103,602
3/21/201426.3626.8626.3326.691,844,680
3/20/201426.4826.4825.9526.171,522,097
3/19/201426.9127.0026.5126.592,122,321
3/18/201426.8827.0226.8226.91930,379
3/17/201426.6326.8726.5226.85654,023
3/14/201426.3426.6826.3426.54813,049
3/13/201426.1226.3726.0926.36935,356
3/12/201425.6626.1125.6626.11784,283
3/11/201425.9025.9225.6325.74745,973
3/10/201425.8826.0225.7525.82975,189
3/7/201425.9325.9525.6525.931,016,035
3/6/201426.1026.2025.8125.931,053,105
3/5/201426.2926.2926.0126.11621,513
Trading Center