Historical Stock Prices

GXP 
$25.27
*  
0.08
0.32%
Get GXP Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 25.18 25.45 25.0149 25.27 949,086
08/27/2015 25.06 25.36 24.9 25.35 1,402,607
08/26/2015 24.96 24.985 24.3 24.9 2,186,402
08/25/2015 25.79 25.8 24.69 24.72 2,333,996
08/24/2015 25.735 26.09 25.23 25.39 2,808,991
08/21/2015 26.86 26.98 26.49 26.5 2,078,890
08/20/2015 27.02 27.33 26.92 27.01 891,860
08/19/2015 27.01 27.33 26.855 27.22 1,027,182
08/18/2015 27.22 27.38 27.125 27.15 622,803
08/17/2015 27.16 27.46 27.01 27.35 765,241
08/14/2015 26.8 27.22 26.73 27.15 743,620
08/13/2015 26.83 26.98 26.58 26.88 860,022
08/12/2015 26.38 26.99 26.38 26.93 1,368,510
08/11/2015 26.28 26.665 26.04 26.52 1,507,696
08/10/2015 26.4 26.71 26.18 26.23 1,367,526
08/07/2015 25.86 26.73 25.86 26.42 1,635,425
08/06/2015 26.17 26.186 25.7 25.89 1,823,309
08/05/2015 25.99 26.225 25.87 26.12 985,113
08/04/2015 26.17 26.31 25.79 25.85 818,787
08/03/2015 26.2 26.395 26 26.17 779,325
07/31/2015 26.14 26.32 25.88 26.11 686,515
07/30/2015 25.63 26.029 25.48 25.83 1,013,185
07/29/2015 25.39 25.71 25.28 25.7 958,478
07/28/2015 25.21 25.46 25.01 25.44 1,288,214
07/27/2015 24.73 25.29 24.69 25.19 796,815
07/24/2015 24.74 24.85 24.62 24.74 795,910
07/23/2015 24.88 24.89 24.525 24.73 1,248,116
07/22/2015 24.89 25.12 24.85 24.96 782,177
07/21/2015 25.24 25.3 24.82 24.83 1,127,414
07/20/2015 25.47 25.47 25.1301 25.29 576,198
07/17/2015 25.66 25.7399 25.46 25.49 1,122,068
07/16/2015 25.3 25.75 25.18 25.73 1,231,709
07/15/2015 25.1 25.18 24.92 25.18 1,162,963
07/14/2015 25.22 25.34 25.06 25.1 1,040,178
07/13/2015 25.4 25.52 25.08 25.2 1,398,426
07/10/2015 25.05 25.4 24.81 25.3 2,452,862
07/09/2015 25.45 25.48 24.79 24.83 2,698,039
07/08/2015 25.58 25.68 25.33 25.38 1,212,993
07/07/2015 25.07 25.72 25.04 25.61 1,374,248
07/06/2015 24.83 25.01 24.63 25.01 845,819
07/02/2015 24.74 24.95 24.61 24.78 762,308
07/01/2015 24.24 24.55 24.13 24.51 1,551,132
06/30/2015 24.47 24.47 24.06 24.16 1,769,305
06/29/2015 24.59 24.8 24.34 24.39 952,002
06/26/2015 24.3 24.63 24.21 24.59 1,589,556
06/25/2015 24.48 24.5 24.22 24.27 1,355,269
06/24/2015 24.75 24.85 24.42 24.42 1,040,121
06/23/2015 25 25.14 24.64 24.72 1,496,903
06/22/2015 25.27 25.27 24.99 25.09 1,202,019
06/19/2015 25.3 25.4 25.04 25.16 2,261,250
06/18/2015 24.86 25.26 24.85 25.2 838,767
06/17/2015 24.64 24.87 24.58 24.81 861,515
06/16/2015 24.59 24.74 24.49 24.68 1,063,206
06/15/2015 24.61 24.67 24.41 24.6 836,418
06/12/2015 24.84 24.9397 24.56 24.6 891,726
06/11/2015 24.95 25.06 24.75 24.97 1,667,187
06/10/2015 24.78 24.95 24.695 24.77 1,232,022
06/09/2015 24.78 24.89 24.66 24.67 1,244,901
06/08/2015 24.79 24.9 24.7 24.81 1,176,786
06/05/2015 24.95 25.01 24.69 24.81 1,241,599
06/04/2015 25.26 25.51 25.18 25.24 693,708
06/03/2015 25.42 25.524 25.16 25.32 1,749,231
06/02/2015 25.77 25.82 25.345 25.53 1,295,153
06/01/2015 26.13 26.2005 25.91 25.92 907,988
05/29/2015 26.13 26.19 25.89 26.07 1,185,196
05/28/2015 26.01 26.19 25.95 26.13 889,511
05/27/2015 25.82 25.97 25.61 25.95 2,575,544
05/26/2015 26.23 26.26 25.8 25.95 1,541,246
05/22/2015 26.26 26.39 26.17 26.27 1,997,160
05/21/2015 26.26 26.46 26.14 26.29 1,685,818
05/20/2015 26.24 26.43 26.17 26.25 1,540,903
05/19/2015 26.1 26.36 26.07 26.24 1,333,960
05/18/2015 25.76 26.23 25.744 26.19 1,071,998
05/15/2015 25.79 26.02 25.69 25.89 883,585
05/14/2015 25.5 25.79 25.47 25.75 1,139,879
05/13/2015 25.69 25.9 25.34 25.48 1,600,885
05/12/2015 25.63 25.78 25.485 25.69 1,579,569
05/11/2015 25.76 26.18 25.66 25.81 1,548,363
05/08/2015 26.33 26.34 25.7 25.86 2,170,414
05/07/2015 25.84 26.03 25.73 25.82 1,066,224
05/06/2015 25.95 26.1 25.51 25.81 1,516,079
05/05/2015 26.37 26.4 25.76 25.97 1,866,616
05/04/2015 26.11 26.72 26.05 26.46 1,372,527
05/01/2015 26.19 26.3 25.881 26.07 938,610
04/30/2015 26.61 26.655 26.03 26.18 1,290,938
04/29/2015 26.71 26.83 26.41 26.73 944,230
04/28/2015 26.56 26.94 26.41 26.91 1,064,713
04/27/2015 26.91 27.1382 26.45 26.65 1,884,552
04/24/2015 26.68 27.08 26.57 26.87 938,428
04/23/2015 26.54 26.75 26.41 26.66 1,022,757
04/22/2015 26.68 26.74 26.36 26.55 1,677,318
04/21/2015 26.91 27.15 26.5 26.6 1,463,193
04/20/2015 26.73 27.1 26.68 26.82 1,237,391
04/17/2015 26.52 26.88 26.52 26.68 1,575,812
04/16/2015 26.73 26.83 26.42 26.66 1,670,835
04/15/2015 26.96 27.12 26.77 26.8 1,517,269
04/14/2015 26.74 26.91 26.68 26.9 1,109,646
04/13/2015 26.98 27.06 26.66 26.7 619,481
04/10/2015 26.83 27.07 26.74 27.02 931,076
04/09/2015 26.88 26.88 26.56 26.76 1,362,430
04/08/2015 27.14 27.14 26.81 26.88 1,984,431
04/07/2015 27.51 27.51 27.11 27.13 2,081,817
04/06/2015 27.12 27.63 26.98 27.52 2,218,777
04/02/2015 26.74 27.1 26.68 26.95 2,268,514
04/01/2015 26.63 26.8 26.254 26.76 2,222,353
03/31/2015 26.34 26.68 26.29 26.68 1,403,848
03/30/2015 26.21 26.65 26.11 26.48 1,257,139
03/27/2015 26 26.35 25.95 26.13 1,104,443
03/26/2015 26.04 26.25 25.79 25.92 1,089,653
03/25/2015 26.5 26.69 26.075 26.09 885,864
03/24/2015 26.64 26.87 26.43 26.47 962,750
03/23/2015 26.94 27.05 26.69 26.71 1,483,467
03/20/2015 26.69 26.97 26.59 26.94 6,060,716
03/19/2015 26.96 27.21 26.55 26.64 1,548,741
03/18/2015 26.55 27.31 26.34 27.03 1,791,593
03/17/2015 26.39 26.66 26.34 26.54 1,615,030
03/16/2015 25.98 26.61 25.98 26.48 2,252,823
03/13/2015 26.18 26.23 25.58 25.81 1,552,545
03/12/2015 25.97 26.4 25.97 26.25 1,584,345
03/11/2015 26.14 26.15 25.68 25.83 1,596,419
03/10/2015 25.88 26.23 25.82 26.09 1,536,254
03/09/2015 25.74 26.13 25.74 25.97 1,790,406
03/06/2015 25.99 26.083 25.62 25.8 2,021,004
03/05/2015 26.31 26.6 26.14 26.33 1,529,003
03/04/2015 26.27 26.43 26.13 26.32 1,695,273
03/03/2015 26.16 26.42 26.01 26.39 2,322,603
03/02/2015 26.56 26.61 26.05 26.37 2,048,450
02/27/2015 26.69 26.7 26.42 26.61 1,493,353
02/26/2015 27.08 27.27 26.63 26.72 2,027,134
02/25/2015 27.46 27.55 27.13 27.14 1,256,921
02/24/2015 27.57 27.88 27.53 27.66 928,279
02/23/2015 27.44 27.61 27.34 27.59 757,964
02/20/2015 27.16 27.43 26.86 27.38 1,205,531
02/19/2015 27.15 27.25 26.96 27.13 1,417,342
02/18/2015 26.49 27.2 26.465 27.18 1,863,260
02/17/2015 26.71 26.94 26.31 26.49 2,868,643
02/13/2015 27.38 27.41 26.58 26.77 1,459,455
02/12/2015 27.49 27.56 27.16 27.37 919,303
02/11/2015 27.96 28.09 27.37 27.45 1,269,298
02/10/2015 27.62 28.13 27.53 28.09 945,040
02/09/2015 28.02 28.34 27.49 27.64 1,141,910
02/06/2015 29.25 29.388 27.91 28.03 1,098,569
02/05/2015 29.21 29.41 28.97 29.4 1,376,251
02/04/2015 29.34 29.53 29.07 29.1 1,328,300
02/03/2015 29.26 29.54 29.15 29.44 712,155
02/02/2015 29.46 29.65 29.05 29.36 1,173,548
01/30/2015 29.97 30.02 29.55 29.57 1,094,458
01/29/2015 29.53 30.16 29.35 30.06 778,422
01/28/2015 29.9 30.25 29.475 29.56 763,954
01/27/2015 29.88 30.14 29.6701 29.9 706,129
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?