$26.30 +0.01 (%) Great Plains Energy Inc - NYSE

May. 22, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXP historical data

Date Open High Low Close Volume
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
4/15/201526.9627.1226.7726.801,517,269
4/14/201526.7426.9126.6826.901,109,646
4/13/201526.9827.0626.6626.70619,481
4/10/201526.8327.0726.7427.02931,076
4/9/201526.8826.8826.5626.761,362,430
4/8/201527.1427.1426.8126.881,984,431
4/7/201527.5127.5127.1127.132,081,817
4/6/201527.1227.6326.9827.522,218,777
4/2/201526.7427.1026.6826.952,268,514
4/1/201526.6326.8026.2526.762,222,353
3/31/201526.3426.6826.2926.681,403,848
3/30/201526.2126.6526.1126.481,257,139
3/27/201526.0026.3525.9526.131,104,443
3/26/201526.0426.2525.7925.921,089,653
3/25/201526.5026.6926.0826.09885,864
3/24/201526.6426.8726.4326.47969,371
3/23/201526.9427.0526.6926.711,483,467
3/20/201526.6926.9726.5926.946,060,716
3/19/201526.9627.2126.5526.641,555,327
3/18/201526.5527.3126.3427.031,791,593
3/17/201526.3926.6626.3426.541,615,030
3/16/201525.9826.6125.9826.482,252,823
3/13/201526.1826.2325.5825.811,552,545
3/12/201525.9726.4025.9726.251,584,345
3/11/201526.1426.1525.6825.831,596,419
3/10/201525.8826.2325.8226.091,536,254
3/9/201525.7426.1325.7425.971,790,406
3/6/201525.9926.0825.6225.802,021,004
3/5/201526.3126.6026.1426.331,529,003
3/4/201526.2726.4326.1326.321,695,273
3/3/201526.1626.4226.0126.392,322,603
3/2/201526.5626.6126.0526.372,048,450
2/27/201526.6926.7026.4226.611,493,353
2/26/201527.0827.2726.6326.722,027,134
2/25/201527.4627.5527.1327.141,256,921
2/24/201527.5727.8827.5327.66928,279
2/23/201527.4427.6127.3427.59757,964
2/20/201527.1627.4326.8627.381,205,531
2/19/201527.1527.2526.9627.131,417,342
2/18/201526.4927.2026.4727.181,863,260
2/17/201526.7126.9426.3126.492,868,643
2/13/201527.3827.4126.5826.771,459,455
2/12/201527.4927.5627.1627.37919,303
2/11/201527.9628.0927.3727.451,269,298
2/10/201527.6228.1327.5328.09945,040
2/9/201528.0228.3427.4927.641,141,910
2/6/201529.2529.3927.9128.031,098,569
2/5/201529.2129.4128.9729.401,376,251
2/4/201529.3429.5329.0729.101,328,300
2/3/201529.2629.5429.1529.44712,155
2/2/201529.4629.6529.0529.361,173,548
1/30/201529.9730.0229.5529.571,094,458
1/29/201529.5330.1629.3530.06778,422
1/28/201529.9030.2529.4829.56763,954
1/27/201529.8830.1429.6729.90706,129
1/26/201529.8229.9929.6029.981,006,716
1/23/201529.5729.9929.5229.871,208,566
1/22/201529.7229.7329.3829.531,076,702
1/21/201529.1829.6328.9629.621,049,862
1/20/201529.3929.4128.9629.241,274,042
1/16/201529.2029.3428.9129.331,796,288
1/15/201529.2729.3928.9829.231,438,482
1/14/201528.7129.3328.6829.291,918,642
1/13/201528.8929.2928.6428.891,508,625
1/12/201528.4228.6128.1528.42955,742
1/9/201528.9228.9228.3528.471,737,757
1/8/201528.7729.1428.7728.951,800,553
1/7/201528.5428.7828.2328.671,641,160
1/6/201528.2928.7728.2728.472,697,777
1/5/201527.9028.2927.7528.272,237,749
1/2/201528.5328.5827.4327.964,142,844
12/31/201428.9629.1728.4128.411,705,340
12/30/201429.2729.2728.8328.861,786,641
12/29/201428.5029.4628.4629.381,825,676
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center