Great Plains Energy Inc Historical Stock Prices

GXP 
$25.25
*  
0.12
0.48%
Get GXP Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading GXP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  25.19  25.35  25.12  25.25 801,516
08/27/2014 25.12 25.35 25.12 25.25 801,516
08/26/2014 25.49 25.615 25.1 25.13 1,005,661
08/25/2014 25.79 25.8 25.59 25.68 827,724
08/22/2014 25.77 25.845 25.52 25.66 1,153,355
08/21/2014 25.7 25.91 25.65 25.72 835,897
08/20/2014 25.55 25.75 25.47 25.73 1,137,272
08/19/2014 25.28 25.55 25.26 25.54 644,908
08/18/2014 25.22 25.4 25.2 25.27 1,123,655
08/15/2014 25.21 25.4 25.07 25.18 891,528
08/14/2014 24.97 25.1 24.84 25.06 1,208,967
08/13/2014 24.72 25.09 24.72 24.87 967,169
08/12/2014 24.52 24.768 24.4 24.71 927,246
08/11/2014 24.92 25.07 24.54 24.59 1,373,480
08/08/2014 24.66 25 24.2 24.94 957,987
08/07/2014 24.34 24.63 24.3 24.58 1,101,029
08/06/2014 24.42 24.49 24.24 24.28 1,223,836
08/05/2014 24.57 24.77 24.3 24.48 1,057,409
08/04/2014 24.79 24.83 24.085 24.61 2,715,256
08/01/2014 24.75 25.04 24.54 24.76 1,309,295
07/31/2014 25.06 25.21 24.71 24.79 1,330,292
07/30/2014 25.64 25.79 25.12 25.21 699,587
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
04/28/2014 27.2 27.52 27.1 27.18 1,943,243
04/25/2014 26.9 27.17 26.9 27.17 1,168,210
04/24/2014 26.75 26.99 26.6 26.97 1,604,080
04/23/2014 26.75 27.07 26.67 26.68 1,444,910
04/22/2014 26.66 26.755 26.455 26.66 1,409,830
04/21/2014 26.7 26.9 26.495 26.66 1,343,750
04/17/2014 27.01 27.15 26.58 26.64 1,479,388
04/16/2014 27.06 27.27 26.905 27.05 1,549,351
04/15/2014 26.73 27.075 26.69 26.99 1,207,602
04/14/2014 26.6 26.975 26.43 26.73 1,097,763
04/11/2014 26.4 26.69 26.35 26.49 1,240,072
04/10/2014 26.57 26.84 26.31 26.43 1,583,735
04/09/2014 26.82 26.878 26.19 26.59 1,805,342
04/08/2014 26.64 26.94 26.32 26.76 1,905,673
04/07/2014 26.66 26.77 26.49 26.52 976,249
04/04/2014 26.73 27.19 26.61 26.69 1,425,479
04/03/2014 26.63 26.69 26.47 26.57 876,466
04/02/2014 26.82 26.86 26.39 26.53 1,579,405
04/01/2014 27.01 27.06 26.75 26.84 1,390,818
03/31/2014 26.68 27.19 26.59 27.04 869,215
03/28/2014 26.61 26.72 26.475 26.57 769,644
03/27/2014 26.35 26.65 26.27 26.6 1,734,206
03/26/2014 26.84 26.92 26.34 26.38 1,059,755
03/25/2014 26.65 26.78 26.37 26.7 805,990
03/24/2014 26.78 27.02 26.3 26.58 1,103,602
03/21/2014 26.36 26.855 26.33 26.69 1,844,680
03/20/2014 26.48 26.48 25.95 26.17 1,522,097
03/19/2014 26.91 27 26.51 26.59 2,122,321
03/18/2014 26.88 27.02 26.82 26.91 930,379
03/17/2014 26.63 26.87 26.52 26.85 654,023
03/14/2014 26.34 26.678 26.34 26.54 813,049
03/13/2014 26.12 26.37 26.09 26.36 935,356
03/12/2014 25.66 26.11 25.66 26.11 784,283
03/11/2014 25.9 25.92 25.63 25.74 745,973
03/10/2014 25.88 26.02 25.75 25.82 975,189
03/07/2014 25.93 25.95 25.65 25.93 1,016,035
03/06/2014 26.1 26.2 25.81 25.93 1,053,105
03/05/2014 26.29 26.29 26.005 26.11 621,513
03/04/2014 26.07 26.35 26.07 26.32 1,454,859
03/03/2014 26.12 26.18 25.781 25.84 1,144,921
02/28/2014 25.95 26.38 25.89 26.27 1,486,197
02/27/2014 25.85 26.325 25.75 25.87 1,268,458
02/26/2014 25.79 25.99 25.73 25.82 1,403,255
02/25/2014 25.71 25.82 25.61 25.68 1,073,024
02/24/2014 26.25 26.32 25.84 25.88 1,487,767
02/21/2014 25.95 26.4 25.89 26.15 1,976,544
02/20/2014 25.5 26.01 25.49 25.97 1,011,879
02/19/2014 25.86 26.02 25.65 25.69 595,761
02/18/2014 25.62 25.94 25.53 25.89 827,325
02/14/2014 25.47 25.665 25.47 25.63 803,651
02/13/2014 24.83 25.5775 24.83 25.57 1,169,778
02/12/2014 25 25.19 24.9 24.98 991,337
02/11/2014 24.78 25.09 24.705 25.04 1,009,779
02/10/2014 24.5 24.79 24.31 24.79 686,697
02/07/2014 24.4 24.55 24.21 24.5 743,698
02/06/2014 24.09 24.28 24 24.24 700,004
02/05/2014 24.17 24.28 24.01 24.07 986,206
02/04/2014 24.34 24.41 24.07 24.23 1,514,752
02/03/2014 24.68 24.945 24.2 24.24 2,338,599
01/31/2014 24.28 24.78 24.13 24.68 822,417
01/30/2014 24.45 24.69 24.34 24.49 879,269
01/29/2014 24.21 24.56 24.16 24.35 1,065,708
01/28/2014 24.16 24.38 24.09 24.38 761,350
01/27/2014 24.05 24.28 23.93 24.12 1,260,701
01/24/2014 24.47 24.5101 24.055 24.06 1,285,567
01/23/2014 24.6 24.64 24.42 24.53 944,776
01/22/2014 24.72 24.86 24.68 24.71 593,304
01/21/2014 24.64 24.73 24.55 24.73 879,874
01/17/2014 24.24 24.49 24.18 24.48 925,792
01/16/2014 24.28 24.32 24.14 24.22 952,046
01/15/2014 24.33 24.39 24.19 24.25 1,018,680
01/14/2014 24.52 24.63 24.32 24.33 1,600,299
01/13/2014 24.77 24.84 24.42 24.49 1,552,568
01/10/2014 24.49 24.85 24.45 24.81 1,076,841
01/09/2014 24.27 24.5 24.14 24.49 1,572,477
01/08/2014 24.18 24.2 23.98 24.16 1,171,791
01/07/2014 23.89 24.245 23.89 24.17 1,575,826
01/06/2014 23.88 23.97 23.75 23.85 1,530,299
01/03/2014 23.99 24.13 23.81 23.89 753,663
01/02/2014 24.19 24.33 23.87 23.98 1,076,000
12/31/2013 24.39 24.42 24.22 24.24 850,236
12/30/2013 24.15 24.29 24.128 24.24 582,230
12/27/2013 24.13 24.33 23.99 24.19 560,765
12/26/2013 24.335 24.34 24 24.09 780,663
12/24/2013 24.23 24.39 24.12 24.34 411,930
12/23/2013 24.5 24.53 24.22 24.3 1,074,912
12/20/2013 24.04 24.47 24.04 24.43 2,112,501
12/19/2013 24.35 24.35 23.96 24 1,346,078
12/18/2013 24.17 24.41 23.82 24.4 1,022,257
12/17/2013 23.99 24.18 23.9 24.17 1,319,590
12/16/2013 24.08 24.25 23.96 24.02 1,008,665
12/13/2013 23.85 24.05 23.82 23.98 1,073,561
12/12/2013 23.58 23.93 23.58 23.81 1,153,246
12/11/2013 23.87 23.92 23.54 23.59 2,015,939
12/10/2013 23.97 24.11 23.86 23.91 993,359
12/09/2013 24.25 24.28 23.98 24.08 658,258
12/06/2013 23.96 24.24 23.93 24.23 695,006
12/05/2013 23.91 23.95 23.735 23.78 794,923
12/04/2013 23.65 23.96 23.6 23.93 1,024,757
12/03/2013 23.72 23.92 23.6303 23.8 544,730
12/02/2013 23.82 24.04 23.63 23.83 1,097,683
11/29/2013 23.74 23.96 23.73 23.74 383,379
11/27/2013 23.83 23.9 23.7 23.77 703,810
11/26/2013 24.17 24.24 23.87 23.88 1,152,264
11/25/2013 24.53 24.62 24.22 24.34 1,225,280
11/22/2013 24.5 24.7 24.38 24.58 852,656
11/21/2013 24.34 24.64 24.31 24.53 924,349
11/20/2013 24.75 24.84 24.37 24.38 1,322,343
11/19/2013 24.85 24.88 24.6 24.76 3,257,885
11/18/2013 24.54 24.58 24.24 24.35 1,735,319
11/15/2013 24.48 24.58 24.215 24.53 841,583
11/14/2013 24.24 24.589 24.13 24.51 962,244
11/13/2013 23.79 24.21 23.64 24.2 901,695
11/12/2013 23.98 24.06 23.85 23.9 1,379,062
11/11/2013 23.73 24.085 23.57 24.04 1,334,960
11/08/2013 23.37 23.85 23.04 23.73 1,539,387
11/07/2013 23.67 23.76 23.4 23.42 987,578
11/06/2013 23.53 23.68 23.45 23.59 600,147
11/05/2013 23.57 23.68 23.395 23.41 759,525
11/04/2013 23.62 23.66 23.31 23.62 510,163
11/01/2013 23.49 23.68 23.42 23.54 699,191
10/31/2013 23.66 23.66 23.22 23.44 807,081
10/30/2013 23.78 23.9401 23.61 23.68 721,366
10/29/2013 23.82 23.84 23.55 23.77 952,793
10/28/2013 23.64 23.83 23.55 23.77 952,872
10/25/2013 23.4 23.72 23.34 23.69 296,818
10/24/2013 23.38 23.53 23.26 23.41 647,403
10/23/2013 23.49 23.71 23.33 23.36 735,017
10/22/2013 23.25 23.53 23.12 23.52 572,550
10/21/2013 23.14 23.19 23.03 23.13 536,590
10/18/2013 22.97 23.16 22.89 23.15 642,014
10/17/2013 22.41 22.97 22.35 22.92 792,786
10/16/2013 22.31 22.52 22.3 22.52 533,255
10/15/2013 22.48 22.5 22.2 22.2 727,566
10/14/2013 22.7 22.72 22.24 22.57 779,767
10/11/2013 22.59 22.79 22.51 22.79 701,468
10/10/2013 22.26 22.6 22.11 22.59 808,283
10/09/2013 22.03 22.4 22.01 22.09 746,695
10/08/2013 21.83 22.16 21.81 22.02 609,300
10/07/2013 21.9 22.09 21.79 21.86 425,711
10/04/2013 21.97 22.089 21.92 21.98 585,957
10/03/2013 22.15 22.15 21.91 21.97 997,674
10/02/2013 22.28 22.37 22.12 22.23 792,549
10/01/2013 22.25 22.51 22.24 22.34 1,192,227
09/30/2013 22.13 22.32 22.1 22.2 804,504
09/27/2013 22.39 22.47 22.22 22.28 883,669
09/26/2013 22.44 22.63 22.39 22.49 698,593
09/25/2013 22.52 22.68 22.39 22.46 931,459
09/24/2013 22.61 22.66 22.46 22.53 847,317
09/23/2013 22.22 22.71 22.1 22.63 704,767
09/20/2013 22.43 22.5 22.23 22.23 1,431,048
09/19/2013 22.57 22.67 22.36 22.39 582,627
09/18/2013 21.93 22.57 21.82 22.54 1,024,294
09/17/2013 21.76 21.95 21.76 21.95 740,456
09/16/2013 21.96 22.11 21.71 21.74 807,124
09/13/2013 21.61 21.76 21.57 21.67 534,093
09/12/2013 21.71 21.8416 21.56 21.58 737,583
09/11/2013 21.78 21.87 21.551 21.65 817,729
09/10/2013 21.78 21.835 21.66 21.77 551,505
09/09/2013 21.56 21.74 21.4564 21.71 508,751
09/06/2013 21.81 21.9 21.52 21.54 841,000
09/05/2013 21.62 21.66 21.46 21.49 829,905
09/04/2013 21.67 21.78 21.54 21.64 1,206,304
09/03/2013 22.05 22.23 21.6 21.69 1,697,616
08/30/2013 22.15 22.28 21.87 21.92 899,089
08/29/2013 22.24 22.35 22.09 22.14 922,263
08/28/2013 22.21 22.45 22.12 22.28 617,107
08/27/2013 22.1 22.36 22.02 22.2 706,867
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?