$26.93 +0.57 (%) Great Plains Energy Inc - NYSE

Dec. 17, 2014 | 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
12/17/201426.3726.9626.3626.93882,947
12/16/201426.3826.7826.0326.361,426,252
12/15/201426.6726.6726.1926.381,259,006
12/12/201426.5426.8026.5226.551,856,394
12/11/201426.8426.9826.6226.731,355,775
12/10/201426.8927.1626.6726.721,156,535
12/9/201426.5327.0226.4026.951,169,216
12/8/201426.2526.7926.2526.65945,693
12/5/201426.5026.7426.2326.321,135,997
12/4/201426.7726.8826.5926.71951,439
12/3/201426.5526.9426.4926.781,738,041
12/2/201426.1826.7026.0526.551,373,179
12/1/201426.1326.4225.9426.221,558,704
11/28/201426.0026.3025.9726.17545,554
11/26/201425.8426.0125.7325.951,094,954
11/25/201426.0026.0125.6325.811,883,001
11/24/201426.6026.6526.1326.141,271,512
11/21/201426.7526.8026.3526.60795,937
11/20/201426.5826.6926.4026.52693,761
11/19/201426.4126.6926.3526.611,095,131
11/18/201426.6026.7126.3526.561,129,386
11/17/201426.3826.5226.1326.501,350,934
11/14/201426.3826.5826.3326.381,081,990
11/13/201426.7126.9326.3826.431,297,648
11/12/201427.0027.0026.5726.721,256,126
11/11/201427.1927.2926.9427.151,312,639
11/10/201427.0427.1726.8827.152,195,456
11/7/201425.9427.1225.8427.002,315,103
11/6/201427.2127.3826.6126.922,008,147
11/5/201427.0827.3226.9127.301,821,495
11/4/201426.9727.1726.7226.881,379,277
11/3/201426.9227.1926.8727.051,550,576
10/31/201427.0027.0026.7226.931,222,119
10/30/201426.3426.9026.2826.89907,543
10/29/201426.4626.6126.0326.331,057,242
10/28/201426.2526.4426.1226.441,059,549
10/27/201426.2026.3326.0826.211,303,355
10/24/201426.2926.3826.0826.211,371,592
10/23/201426.3526.4026.1226.241,334,701
10/22/201425.9626.3225.8826.151,137,651
10/21/201425.7326.0525.5525.931,215,021
10/20/201425.1925.6825.1025.671,601,417
10/17/201425.2725.3124.7425.241,230,187
10/16/201424.4825.1924.3925.012,234,787
10/15/201425.1825.3624.3724.843,240,309
10/14/201425.0725.7424.8925.402,563,479
10/13/201424.4625.1624.4624.912,709,428
10/10/201424.3824.6324.3024.444,657,077
10/9/201424.8925.2124.3224.322,077,356
10/8/201424.5024.9724.4724.911,381,972
10/7/201424.4924.8624.4324.53861,646
10/6/201424.7124.7924.4724.531,489,029
10/3/201424.3624.6524.1524.601,106,036
10/2/201424.1824.4124.1224.301,077,242
10/1/201424.1924.4224.1124.211,438,470
9/30/201424.3024.5124.0024.171,134,326
9/29/201424.0824.3024.0124.291,030,148
9/26/201424.1824.2823.9124.26867,527
9/25/201424.4224.5424.1924.20910,342
9/24/201424.5424.5424.2524.461,337,075
9/23/201424.8024.8024.5024.501,186,288
9/22/201424.9925.0024.7324.851,505,032
9/19/201424.8525.0724.8025.001,450,500
9/18/201425.0625.1924.7324.80823,454
9/17/201425.1625.2224.9525.05955,828
9/16/201424.8925.2624.8925.081,302,701
9/15/201424.9025.1724.9024.941,174,661
9/12/201425.2925.3024.9024.93986,107
9/11/201425.1425.5125.1225.40820,356
9/10/201425.2225.3225.0625.22772,246
9/9/201425.5125.6325.2325.281,303,253
9/8/201425.6725.7025.4625.62775,272
9/5/201425.4825.6925.4325.631,276,090
9/4/201425.5825.7225.4525.52787,582
9/3/201425.5625.7625.5525.65702,379
9/2/201425.6425.8025.3725.511,068,358
8/29/201425.6225.7125.4825.67689,756
8/28/201425.2225.5625.1225.551,452,800
8/27/201425.1225.3525.1225.25801,516
8/26/201425.4925.6225.1025.131,005,661
8/25/201425.7925.8025.5925.68827,724
8/22/201425.7725.8525.5225.661,153,355
8/21/201425.7025.9125.6525.72835,897
8/20/201425.5525.7525.4725.731,137,272
8/19/201425.2825.5525.2625.54644,908
8/18/201425.2225.4025.2025.271,123,655
8/15/201425.2125.4025.0725.18891,528
8/14/201424.9725.1024.8425.061,208,967
8/13/201424.7225.0924.7224.87967,169
8/12/201424.5224.7724.4024.71927,246
8/11/201424.9225.0724.5424.591,373,480
8/8/201424.6625.0024.2024.94957,987
8/7/201424.3424.6324.3024.581,101,029
8/6/201424.4224.4924.2424.281,223,836
8/5/201424.5724.7724.3024.481,057,409
8/4/201424.7924.8324.0924.612,715,256
8/1/201424.7525.0424.5424.761,309,295
7/31/201425.0625.2124.7124.791,330,292
7/30/201425.6425.7925.1225.21699,587
7/29/201425.8125.8825.6025.631,100,400
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center