Great Plains Energy Inc Historical Stock Prices

GXP 
$29.98
*  
0.11
0.37%
Get GXP Alerts
*Delayed - data as of Jan. 26, 2015  -  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

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

Results for: 1 Year, From 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  29.625  29.9875  29.60  29.98 1,006,716
01/26/2015 29.82 29.9875 29.6 29.98 1,006,716
01/23/2015 29.57 29.99 29.52 29.87 1,208,566
01/22/2015 29.72 29.73 29.375 29.53 1,076,702
01/21/2015 29.18 29.63 28.96 29.62 1,049,862
01/20/2015 29.39 29.41 28.96 29.24 1,274,042
01/16/2015 29.2 29.34 28.905 29.33 1,796,288
01/15/2015 29.27 29.39 28.975 29.23 1,438,482
01/14/2015 28.71 29.33 28.68 29.29 1,918,642
01/13/2015 28.89 29.29 28.64 28.89 1,508,625
01/12/2015 28.42 28.61 28.15 28.42 955,742
01/09/2015 28.92 28.92 28.35 28.47 1,737,757
01/08/2015 28.77 29.135 28.77 28.95 1,800,553
01/07/2015 28.54 28.775 28.23 28.67 1,641,160
01/06/2015 28.29 28.77 28.27 28.47 2,697,777
01/05/2015 27.9 28.29 27.745 28.27 2,237,749
01/02/2015 28.53 28.575 27.43 27.96 4,142,544
12/31/2014 28.96 29.165 28.41 28.41 1,705,340
12/30/2014 29.27 29.27 28.83 28.86 1,786,641
12/29/2014 28.5 29.46 28.462 29.38 1,825,676
12/26/2014 28.13 28.65 28.12 28.45 1,370,497
12/24/2014 27.73 28.2399 27.71 28.09 1,322,825
12/23/2014 27.59 27.84 27.5 27.74 942,438
12/22/2014 27.34 27.64 27.26 27.61 1,250,693
12/19/2014 27.28 27.55 27.19 27.34 1,592,118
12/18/2014 27.05 27.34 26.95 27.34 960,796
12/17/2014 26.37 26.955 26.3612 26.93 882,947
12/16/2014 26.38 26.78 26.03 26.36 1,424,452
12/15/2014 26.67 26.67 26.185 26.38 1,259,006
12/12/2014 26.54 26.8 26.52 26.55 1,856,394
12/11/2014 26.84 26.98 26.615 26.73 1,355,775
12/10/2014 26.89 27.16 26.67 26.72 1,156,548
12/09/2014 26.53 27.02 26.4 26.95 1,169,216
12/08/2014 26.25 26.79 26.25 26.65 945,693
12/05/2014 26.5 26.74 26.225 26.32 1,135,997
12/04/2014 26.77 26.88 26.585 26.71 951,439
12/03/2014 26.55 26.94 26.49 26.78 1,738,041
12/02/2014 26.18 26.7 26.05 26.55 1,373,179
12/01/2014 26.13 26.42 25.94 26.22 1,558,704
11/28/2014 26 26.3 25.97 26.17 545,554
11/26/2014 25.84 26.01 25.73 25.95 1,094,954
11/25/2014 26 26.01 25.63 25.81 1,883,001
11/24/2014 26.6 26.65 26.13 26.14 1,271,512
11/21/2014 26.75 26.8 26.35 26.6 795,937
11/20/2014 26.58 26.69 26.4 26.52 693,761
11/19/2014 26.41 26.69 26.35 26.61 1,095,131
11/18/2014 26.6 26.71 26.35 26.56 1,129,386
11/17/2014 26.38 26.52 26.13 26.5 1,350,934
11/14/2014 26.38 26.58 26.325 26.38 1,081,990
11/13/2014 26.71 26.93 26.38 26.43 1,297,648
11/12/2014 27 27 26.57 26.72 1,256,126
11/11/2014 27.19 27.29 26.94 27.15 1,312,639
11/10/2014 27.04 27.17 26.875 27.15 2,195,456
11/07/2014 25.94 27.12 25.84 27 2,315,103
11/06/2014 27.21 27.38 26.605 26.92 2,008,147
11/05/2014 27.08 27.32 26.905 27.3 1,821,495
11/04/2014 26.97 27.17 26.72 26.88 1,379,277
11/03/2014 26.92 27.19 26.87 27.05 1,550,576
10/31/2014 27 27 26.72 26.93 1,222,119
10/30/2014 26.34 26.9 26.28 26.89 907,318
10/29/2014 26.46 26.61 26.03 26.33 1,057,242
10/28/2014 26.25 26.44 26.12 26.44 1,059,549
10/27/2014 26.2 26.33 26.075 26.21 1,303,355
10/24/2014 26.29 26.38 26.08 26.21 1,371,592
10/23/2014 26.35 26.4 26.12 26.24 1,334,701
10/22/2014 25.96 26.32 25.88 26.15 1,137,651
10/21/2014 25.73 26.045 25.55 25.93 1,215,021
10/20/2014 25.19 25.68 25.1 25.67 1,601,417
10/17/2014 25.27 25.31 24.74 25.24 1,230,187
10/16/2014 24.48 25.19 24.39 25.01 2,234,787
10/15/2014 25.18 25.36 24.37 24.84 3,240,309
10/14/2014 25.07 25.74 24.89 25.4 2,563,479
10/13/2014 24.46 25.16 24.46 24.91 2,709,428
10/10/2014 24.38 24.63 24.3 24.44 4,657,077
10/09/2014 24.89 25.21 24.32 24.32 2,077,356
10/08/2014 24.5 24.97 24.465 24.91 1,381,972
10/07/2014 24.49 24.86 24.43 24.53 861,646
10/06/2014 24.71 24.79 24.47 24.53 1,489,029
10/03/2014 24.36 24.65 24.15 24.6 1,106,036
10/02/2014 24.18 24.41 24.12 24.3 1,077,242
10/01/2014 24.19 24.42 24.11 24.21 1,438,470
09/30/2014 24.3 24.51 23.995 24.17 1,134,326
09/29/2014 24.08 24.3 24.01 24.29 1,030,148
09/26/2014 24.18 24.28 23.91 24.26 867,527
09/25/2014 24.42 24.54 24.19 24.2 910,342
09/24/2014 24.54 24.54 24.25 24.46 1,337,075
09/23/2014 24.8 24.8 24.5 24.5 1,186,288
09/22/2014 24.99 25 24.73 24.85 1,505,032
09/19/2014 24.85 25.07 24.8 25 1,450,500
09/18/2014 25.06 25.19 24.73 24.8 823,454
09/17/2014 25.16 25.22 24.95 25.05 955,828
09/16/2014 24.89 25.26 24.89 25.08 1,302,701
09/15/2014 24.9 25.17 24.895 24.94 1,174,661
09/12/2014 25.29 25.3 24.9 24.93 986,107
09/11/2014 25.14 25.505 25.12 25.4 820,356
09/10/2014 25.22 25.32 25.06 25.22 772,246
09/09/2014 25.51 25.63 25.225 25.28 1,303,253
09/08/2014 25.67 25.7 25.46 25.62 775,272
09/05/2014 25.48 25.69 25.43 25.63 1,276,090
09/04/2014 25.58 25.72 25.451 25.52 787,582
09/03/2014 25.56 25.76 25.55 25.65 702,379
09/02/2014 25.64 25.8 25.37 25.51 1,068,358
08/29/2014 25.62 25.71 25.48 25.67 689,756
08/28/2014 25.22 25.56 25.12 25.55 1,452,800
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
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?