$28.80 0.00 (%) Great Plains Energy Inc - NYSE

Feb. 8, 2016 | 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
2/8/201628.8029.1828.3228.802,019,180
2/5/201628.6629.3728.2828.802,936,646
2/4/201629.1929.2428.6528.782,184,672
2/3/201629.1329.6528.8929.232,371,578
2/2/201628.3129.0728.2128.981,226,424
2/1/201627.8328.7227.8028.451,250,805
1/29/201627.6328.0827.5227.881,130,685
1/28/201626.8627.5326.7327.43634,226
1/27/201626.6327.1626.5626.96601,798
1/26/201626.7227.2326.5226.711,554,404
1/25/201626.8626.9426.5726.71582,205
1/22/201626.4026.9626.3826.93845,842
1/21/201626.4526.6726.1326.341,209,223
1/20/201627.0927.3125.8726.411,359,595
1/19/201626.9627.3326.7727.241,210,548
1/15/201626.9127.0826.3026.821,803,457
1/14/201626.6227.4526.3427.212,795,676
1/13/201626.8227.0526.5126.601,890,903
1/12/201627.2727.2726.5026.673,397,207
1/11/201627.1527.3927.0827.291,159,732
1/8/201627.2827.4526.9727.00966,233
1/7/201626.9727.4826.9727.241,165,121
1/6/201627.1527.3426.9927.281,116,325
1/5/201627.1527.2626.6527.231,072,095
1/4/201627.3427.3526.8227.071,737,127
12/31/201527.7727.7927.1627.31746,887
12/30/201527.8127.9027.5827.78539,960
12/29/201527.8527.9427.7027.78711,575
12/28/201527.3827.7927.2527.741,657,688
12/24/201527.3527.5227.3227.44260,599
12/23/201527.1827.5127.1827.43872,457
12/22/201526.9227.1526.4727.071,094,211
12/21/201527.0827.1326.6826.89965,517
12/18/201527.1827.2526.6726.931,375,406
12/17/201527.1327.3327.0027.18764,966
12/16/201526.5827.1026.5427.061,026,654
12/15/201526.1626.5726.1626.43902,879
12/14/201525.9526.2725.9526.161,083,875
12/11/201525.8326.1925.5725.97987,786
12/10/201526.3326.5425.7725.87916,597
12/9/201526.5126.8126.3026.36895,451
12/8/201526.5326.7126.3526.56869,896
12/7/201526.3726.6226.3426.591,311,724
12/4/201526.1126.5026.0726.36953,880
12/3/201526.2126.2925.8926.001,494,700
12/2/201527.0327.0326.2626.271,730,004
12/1/201527.0527.3326.9627.111,387,868
11/30/201526.9227.1826.9226.99975,721
11/27/201526.7927.0426.7726.97624,700
11/25/201526.9626.9626.6026.861,041,037
11/24/201527.1227.3426.9227.25883,792
11/23/201527.4927.6627.2427.28670,678
11/20/201527.3927.7127.3527.54772,110
11/19/201527.0527.3626.8527.33739,474
11/18/201526.6227.0226.3626.961,022,225
11/17/201527.0427.2526.5226.63771,338
11/16/201526.4327.1126.3727.091,120,505
11/13/201526.5026.8926.3826.431,123,697
11/12/201527.0327.2426.4726.491,443,370
11/11/201526.7727.3126.6527.211,780,800
11/10/201526.0726.6826.0726.681,351,239
11/9/201525.4726.1525.4426.062,050,242
11/6/201526.2326.7525.6725.742,812,615
11/5/201527.4427.7527.4427.521,203,677
11/4/201527.4127.7827.4027.481,649,958
11/3/201527.4027.4827.1327.381,277,193
11/2/201527.4827.5727.2427.46919,880
10/30/201527.5127.6927.3827.50758,920
10/29/201527.4127.5827.0327.41646,388
10/28/201527.8627.9927.2227.641,040,147
10/27/201527.7727.9627.6027.851,041,024
10/26/201527.5727.8127.3027.801,152,974
10/23/201527.9727.9727.4727.60628,237
10/22/201527.8428.1227.6428.02613,364
10/21/201527.8728.1127.6827.72546,549
10/20/201527.6227.9427.5627.80780,629
10/19/201527.3027.7427.3027.711,081,580
10/16/201527.9128.0527.6727.81636,012
10/15/201527.4627.8527.3427.81668,173
10/14/201527.5227.7127.3027.411,095,485
10/13/201527.4427.7027.4227.491,255,626
10/12/201527.2227.6127.0827.501,115,717
10/9/201527.3027.4427.1427.21939,930
10/8/201526.8027.3826.7627.331,122,445
10/7/201526.9627.0926.8326.871,171,205
10/6/201527.1827.2726.8826.941,250,381
10/5/201527.1027.3426.9627.271,544,368
10/2/201526.9326.9926.5726.991,185,943
10/1/201527.0527.0926.4826.681,590,226
9/30/201526.6327.0826.3427.022,087,010
9/29/201526.3226.5226.2226.491,893,599
9/28/201526.1626.4326.0826.281,342,934
9/25/201526.0526.5825.8626.251,388,915
9/24/201525.6626.0425.6625.99907,872
9/23/201525.4925.8725.4525.761,086,029
9/22/201525.5225.6825.2225.511,297,074
9/21/201525.7625.9725.6025.671,531,330
9/18/201525.2925.9525.2925.661,872,309
9/17/201525.3826.0425.0125.721,390,650
9/16/201525.1325.4025.0025.361,242,366
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center