GREAT PLAINS ENERGY Historical Stock Price

Below is the stock price history for Great Plains Energy GXP. Data is recorded each day for the historical open, high, low, close and volume. The Great Plains Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Great Plains Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-04 33.01 33.01 32.06 32.44 472,022
2018-06-01 33.84 33.91 32.96 32.96 349,710
2018-05-31 34.01 34.34 33.95 34.00 102,781
2018-05-30 33.58 34.25 33.58 34.11 81,539
2018-05-29 33.54 33.91 33.44 33.63 147,502
2018-05-25 32.80 33.73 32.78 33.645 354,051
2018-05-24 32.65 32.83 32.44 32.775 114,025
2018-05-23 32.50 32.82 32.45 32.745 72,270
2018-05-22 32.04 32.27 32.04 32.23 33,491
2018-05-21 31.80 32.11 31.76 32.00 47,458
2018-05-18 31.81 31.89 31.65 31.81 74,480
2018-05-17 32.28 32.36 31.80 31.825 66,575
2018-05-16 32.58 32.59 32.06 32.23 56,177
2018-05-15 32.46 32.55 32.34 32.52 52,508
2018-05-14 32.56 32.79 32.45 32.595 76,301
2018-05-11 32.33 32.59 32.32 32.47 41,281
2018-05-10 32.23 32.23 31.88 32.175 67,597
2018-05-09 32.02 32.07 31.72 31.965 61,045
2018-05-08 32.67 32.67 32.10 32.16 81,082
2018-05-07 32.98 33.27 32.81 32.845 113,203
2018-05-04 32.83 33.25 32.83 33.165 127,724
2018-05-03 32.46 32.85 32.31 32.78 126,849
2018-05-02 32.65 32.74 32.265 32.275 105,044
2018-05-01 32.75 32.80 32.61 32.70 127,368
2018-04-30 32.92 32.92 32.71 32.76 112,473
2018-04-27 32.37 32.70 32.36 32.70 83,773
2018-04-26 31.88 32.435 31.88 32.37 87,958
2018-04-25 31.71 32.10 31.64 31.95 94,577
2018-04-24 31.49 31.96 31.49 31.78 75,624
2018-04-23 31.28 31.46 31.19 31.315 43,493

» More Great Plains Energy Stock Price History

To see other companies like Great Plains Energy (GXP), view our stock market today for news, and other data.