Great Plains Energy Inc Historical Stock Prices

GXP 
$25.63
*  
0.10
0.39%
Get GXP Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading GXP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    GXP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.68  25.88  25.60  25.63 1,100,400
07/29/2014 25.81 25.88 25.6 25.63 1,100,400
07/28/2014 25.43 25.76 25.38 25.73 2,134,750
07/25/2014 25.84 25.895 25.4 25.45 1,291,015
07/24/2014 25.86 26.05 25.75 25.83 921,226
07/23/2014 26 26 25.75 25.82 626,117
07/22/2014 26.03 26.08 25.88 25.93 842,348
07/21/2014 26.08 26.09 25.895 25.98 503,382
07/18/2014 25.86 26.15 25.715 26.1 616,637
07/17/2014 26.06 26.16 25.73 25.74 591,714
07/16/2014 26.2 26.2 25.81 26.07 1,158,736
07/15/2014 26.06 26.18 25.94 26.17 766,099
07/14/2014 26.47 26.5 26.02 26.08 917,678
07/11/2014 26.61 26.7452 26.3 26.41 827,067
07/10/2014 26.22 26.74 26.18 26.67 1,457,681
07/09/2014 26.45 26.55 26.17 26.28 739,337
07/08/2014 26.29 26.57 26.29 26.4 1,212,815
07/07/2014 26.18 26.51 26.11 26.39 1,241,578
07/03/2014 26.33 26.33 25.96 26.24 977,502
07/02/2014 26.77 26.77 26.255 26.36 1,098,891
07/01/2014 26.92 26.945 26.72 26.8 1,281,237
06/30/2014 26.89 27.05 26.72 26.87 1,472,084
06/27/2014 26.63 26.95 26.58 26.9 1,552,883
06/26/2014 26.57 26.86 26.5425 26.69 1,174,164
06/25/2014 26.08 26.62 26.08 26.57 1,665,900
06/24/2014 25.96 26.23 25.94 26.14 1,027,891
06/23/2014 26.18 26.2 25.91 25.95 781,756
06/20/2014 26.14 26.24 26.05 26.08 1,014,385
06/19/2014 25.98 26.19 25.86 26.13 740,922
06/18/2014 25.45 25.92 25.44 25.9 849,885
06/17/2014 25.44 25.69 25.33 25.42 1,246,820
06/16/2014 25.18 25.65 25.16 25.46 1,109,600
06/13/2014 25.09 25.33 24.98 25.16 841,794
06/12/2014 25.01 25.08 24.715 25.05 1,141,368
06/11/2014 25.36 25.45 25.01 25.02 647,585
06/10/2014 25.57 25.61 25.38 25.41 904,543
06/09/2014 25.53 25.66 25.46 25.55 1,240,772
06/06/2014 25.67 25.766 25.51 25.54 886,154
06/05/2014 25.46 25.78 25.46 25.66 479,022
06/04/2014 25.44 25.51 25.34 25.49 668,796
06/03/2014 25.32 25.58 25.31 25.48 1,307,991
06/02/2014 25.44 25.5 25.2735 25.39 1,152,965
05/30/2014 25.26 25.46 25.17 25.45 856,097
05/29/2014 25.29 25.36 25.14 25.29 858,226
05/28/2014 25.2 25.31 25.06 25.25 1,648,341
05/27/2014 25.42 25.48 25.29 25.36 923,270
05/23/2014 25.21 25.36 25.13 25.21 488,717
05/22/2014 25.12 25.33 25.05 25.24 608,512
05/21/2014 25.15 25.23 24.97 25.08 755,557
05/20/2014 25.16 25.42 24.975 25.13 834,056
05/19/2014 25.55 25.5846 25.15 25.22 979,923
05/16/2014 25.44 25.69 25.32 25.68 1,109,269
05/15/2014 25.55 25.6 25.33 25.46 1,282,245
05/14/2014 25.5 25.75 25.38 25.58 1,705,237
05/13/2014 25.56 25.67 25.3 25.46 1,852,287
05/12/2014 26.1 26.11 25.56 25.59 1,926,100
05/09/2014 26.35 26.79 26.14 26.19 2,152,709
05/08/2014 27.24 27.28 26.94 27.04 1,237,259
05/07/2014 26.77 27.23 26.725 27.22 1,229,349
05/06/2014 26.76 26.955 26.66 26.74 1,037,619
05/05/2014 26.54 26.93 26.43 26.83 1,120,994
05/02/2014 26.81 27.03 26.375 26.63 1,251,330
05/01/2014 26.88 27.06 26.57 26.93 1,079,468
04/30/2014 26.87 26.99 26.62 26.83 1,706,927
04/29/2014 27.19 27.43 26.79 26.83 2,316,767
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?