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
2017-11-22 34.10 34.24 34.09 34.235 42,846
2017-11-21 34.05 34.10 33.90 34.09 54,012
2017-11-20 34.03 34.03 33.77 33.96 62,780
2017-11-17 33.92 34.03 33.85 33.965 94,454
2017-11-16 33.62 34.025 33.62 34.005 78,635
2017-11-15 34.04 34.04 33.70 33.71 77,585
2017-11-14 33.65 34.02 33.57 33.95 81,082
2017-11-13 33.00 33.635 33.00 33.635 107,945
2017-11-10 33.35 33.39 33.02 33.125 95,203
2017-11-09 33.59 33.64 33.35 33.47 131,963
2017-11-08 33.66 33.72 33.21 33.67 134,835
2017-11-07 33.44 33.93 33.44 33.71 177,565
2017-11-06 33.30 33.73 33.22 33.37 99,266
2017-11-03 33.21 33.31 33.12 33.25 142,520
2017-11-02 32.68 32.89 32.61 32.87 90,026
2017-11-01 32.72 32.81 32.55 32.59 123,963
2017-10-31 32.85 32.93 32.77 32.86 56,504
2017-10-30 32.75 32.95 32.745 32.91 80,272
2017-10-27 32.31 32.70 32.31 32.70 79,006
2017-10-26 32.24 32.47 32.24 32.415 97,647
2017-10-25 31.96 32.07 31.26 32.05 114,489
2017-10-24 32.06 32.10 31.695 31.99 120,701
2017-10-23 32.09 32.14 31.90 31.99 59,006
2017-10-20 32.17 32.17 32.015 32.075 68,903
2017-10-19 32.09 32.23 32.00 32.19 72,816
2017-10-18 32.18 32.20 31.93 32.05 82,764
2017-10-17 31.90 32.18 31.89 32.18 43,361
2017-10-16 31.71 31.85 31.67 31.81 70,756
2017-10-13 32.04 32.04 31.67 31.735 113,233
2017-10-12 31.77 32.06 31.77 31.95 72,942

» 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.