Georgia Power Company (GPJA)
NYSE: GPJA · Real-Time Price · USD · Preferred Stock
21.11
+0.31 (1.49%)
At close: Jul 2, 2025, 4:00 PM
21.11
0.00 (0.00%)
After-hours: Jul 2, 2025, 7:00 PM EDT
Georgia Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 20.75 | 21.12 | 20.75 | 21.11 | 21.11 | 1.49% | 54,768 |
| Jul 1, 2025 | 20.60 | 20.81 | 20.55 | 20.80 | 20.80 | 1.27% | 38,339 |
| Jun 30, 2025 | 20.42 | 20.61 | 20.29 | 20.54 | 20.54 | -0.92% | 277,770 |
| Jun 27, 2025 | 20.90 | 20.97 | 20.70 | 20.73 | 20.42 | -0.91% | 56,499 |
| Jun 26, 2025 | 20.93 | 21.00 | 20.83 | 20.92 | 20.61 | 0.43% | 65,740 |
| Jun 25, 2025 | 21.00 | 21.00 | 20.77 | 20.83 | 20.52 | -0.67% | 22,552 |
| Jun 24, 2025 | 20.88 | 21.05 | 20.86 | 20.97 | 20.65 | 0.48% | 24,687 |
| Jun 23, 2025 | 20.82 | 21.02 | 20.70 | 20.87 | 20.56 | 0.34% | 33,463 |
| Jun 20, 2025 | 20.89 | 20.96 | 20.74 | 20.80 | 20.49 | 0.05% | 22,385 |
| Jun 18, 2025 | 20.96 | 20.96 | 20.77 | 20.79 | 20.48 | -0.10% | 22,101 |
| Jun 17, 2025 | 20.98 | 21.07 | 20.71 | 20.81 | 20.50 | -0.83% | 30,161 |
| Jun 16, 2025 | 21.18 | 21.24 | 20.93 | 20.98 | 20.67 | -0.46% | 17,680 |
| Jun 13, 2025 | 21.23 | 21.48 | 21.05 | 21.08 | 20.76 | -1.17% | 13,882 |
| Jun 12, 2025 | 21.43 | 21.49 | 21.26 | 21.33 | 21.01 | -0.47% | 11,341 |
| Jun 11, 2025 | 21.68 | 21.69 | 21.41 | 21.43 | 21.11 | -0.65% | 11,038 |
| Jun 10, 2025 | 21.58 | 21.63 | 21.50 | 21.57 | 21.25 | 0.23% | 9,811 |
| Jun 9, 2025 | 21.45 | 21.59 | 21.44 | 21.52 | 21.20 | 0.33% | 14,082 |
| Jun 6, 2025 | 21.74 | 21.74 | 21.45 | 21.45 | 21.13 | -0.51% | 8,071 |
| Jun 5, 2025 | 21.75 | 21.82 | 21.56 | 21.56 | 21.24 | -1.06% | 9,607 |
| Jun 4, 2025 | 21.75 | 21.90 | 21.70 | 21.79 | 21.46 | 0.43% | 16,858 |
| Jun 3, 2025 | 21.90 | 21.97 | 21.70 | 21.70 | 21.37 | -0.75% | 18,208 |
| Jun 2, 2025 | 21.99 | 21.99 | 21.74 | 21.86 | 21.53 | -1.00% | 16,952 |
| May 30, 2025 | 21.98 | 22.17 | 21.98 | 22.08 | 21.75 | 0.44% | 56,576 |
| May 29, 2025 | 21.94 | 22.03 | 21.93 | 21.98 | 21.65 | 0.25% | 10,367 |
| May 28, 2025 | 22.03 | 22.15 | 21.93 | 21.93 | 21.60 | -0.63% | 8,971 |
| May 27, 2025 | 22.06 | 22.08 | 21.93 | 22.07 | 21.74 | 0.22% | 9,925 |
| May 23, 2025 | 21.94 | 22.20 | 21.76 | 22.02 | 21.69 | 0.10% | 15,605 |
| May 22, 2025 | 22.11 | 22.21 | 21.90 | 22.00 | 21.67 | -1.51% | 26,238 |
| May 21, 2025 | 22.13 | 22.61 | 22.13 | 22.34 | 22.00 | -0.41% | 13,706 |
| May 20, 2025 | 22.27 | 22.68 | 22.27 | 22.43 | 22.09 | -0.49% | 6,367 |
| May 19, 2025 | 22.39 | 22.55 | 22.12 | 22.54 | 22.20 | 0.91% | 9,531 |
| May 16, 2025 | 22.28 | 22.38 | 22.28 | 22.34 | 22.00 | 0.21% | 11,435 |
| May 15, 2025 | 22.34 | 22.46 | 22.29 | 22.29 | 21.95 | -0.22% | 7,493 |
| May 14, 2025 | 22.38 | 22.45 | 22.30 | 22.34 | 22.00 | -0.13% | 10,720 |
| May 13, 2025 | 22.35 | 22.51 | 22.13 | 22.37 | 22.03 | -0.31% | 7,009 |
| May 12, 2025 | 22.24 | 22.59 | 22.24 | 22.44 | 22.10 | -0.09% | 3,746 |
| May 9, 2025 | 22.01 | 22.46 | 21.82 | 22.46 | 22.12 | 2.32% | 25,556 |
| May 8, 2025 | 22.12 | 22.12 | 21.95 | 21.95 | 21.62 | -0.24% | 6,411 |
| May 7, 2025 | 21.96 | 22.00 | 21.96 | 22.00 | 21.67 | 0.33% | 3,174 |
| May 6, 2025 | 21.89 | 22.16 | 21.87 | 21.93 | 21.60 | -0.32% | 8,668 |
| May 5, 2025 | 22.15 | 22.27 | 21.98 | 22.00 | 21.67 | -0.32% | 9,026 |
| May 2, 2025 | 22.00 | 22.31 | 22.00 | 22.07 | 21.74 | -0.32% | 6,177 |
| May 1, 2025 | 22.03 | 22.51 | 21.87 | 22.14 | 21.81 | 0.50% | 8,013 |
| Apr 30, 2025 | 22.41 | 22.41 | 22.03 | 22.03 | 21.70 | -1.26% | 5,769 |
| Apr 29, 2025 | 22.29 | 22.56 | 22.29 | 22.31 | 21.97 | 0.09% | 8,253 |
| Apr 28, 2025 | 21.81 | 22.30 | 21.79 | 22.29 | 21.95 | 2.20% | 53,061 |
| Apr 25, 2025 | 21.82 | 21.85 | 21.80 | 21.81 | 21.48 | -0.37% | 3,679 |
| Apr 24, 2025 | 21.93 | 21.94 | 21.83 | 21.89 | 21.56 | 0.37% | 8,178 |
| Apr 23, 2025 | 21.75 | 21.98 | 21.61 | 21.81 | 21.48 | 1.00% | 9,209 |
| Apr 22, 2025 | 21.56 | 21.74 | 21.55 | 21.60 | 21.27 | 0.54% | 6,049 |