Georgia Power Company (GPJA)
NYSE: GPJA · Real-Time Price · USD · Preferred Stock
21.43
+0.17 (0.80%)
At close: Apr 1, 2026, 4:00 PM EDT
21.51
+0.08 (0.37%)
After-hours: Apr 1, 2026, 4:00 PM EDT
Georgia Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.34 | 21.67 | 21.08 | 21.54 | - | 1.32% | 24,223 |
| Mar 31, 2026 | 21.50 | 21.75 | 21.26 | 21.26 | 21.26 | -2.43% | 86,870 |
| Mar 30, 2026 | 21.98 | 21.99 | 21.75 | 21.79 | 21.48 | 0.05% | 8,816 |
| Mar 27, 2026 | 21.78 | 21.78 | 21.61 | 21.78 | 21.47 | 0.18% | 8,276 |
| Mar 26, 2026 | 21.70 | 21.89 | 21.70 | 21.74 | 21.43 | -0.18% | 18,153 |
| Mar 25, 2026 | 21.81 | 21.96 | 21.68 | 21.78 | 21.47 | 0.44% | 7,655 |
| Mar 24, 2026 | 21.36 | 21.99 | 21.36 | 21.69 | 21.37 | 0.77% | 27,448 |
| Mar 23, 2026 | 21.55 | 21.75 | 21.45 | 21.52 | 21.21 | 0.28% | 27,827 |
| Mar 20, 2026 | 21.95 | 22.20 | 21.27 | 21.46 | 21.15 | -2.43% | 21,958 |
| Mar 19, 2026 | 22.21 | 22.21 | 21.84 | 22.00 | 21.68 | -0.92% | 14,479 |
| Mar 18, 2026 | 22.38 | 22.38 | 22.08 | 22.20 | 21.88 | -0.63% | 16,831 |
| Mar 17, 2026 | 22.36 | 22.52 | 22.25 | 22.34 | 22.02 | -0.04% | 22,375 |
| Mar 16, 2026 | 22.53 | 22.76 | 22.28 | 22.35 | 22.03 | -0.67% | 24,455 |
| Mar 13, 2026 | 22.85 | 22.89 | 22.50 | 22.50 | 22.18 | -0.84% | 17,841 |
| Mar 12, 2026 | 22.84 | 22.84 | 22.53 | 22.69 | 22.36 | -0.96% | 20,115 |
| Mar 11, 2026 | 23.32 | 23.32 | 22.88 | 22.91 | 22.58 | -0.74% | 20,032 |
| Mar 10, 2026 | 23.17 | 23.30 | 23.06 | 23.08 | 22.75 | -0.04% | 17,495 |
| Mar 9, 2026 | 23.06 | 23.20 | 23.01 | 23.09 | 22.76 | -0.60% | 18,922 |
| Mar 6, 2026 | 23.42 | 23.42 | 23.21 | 23.23 | 22.90 | -0.81% | 15,399 |
| Mar 5, 2026 | 23.51 | 23.51 | 23.42 | 23.42 | 23.08 | -0.21% | 9,973 |
| Mar 4, 2026 | 23.58 | 23.58 | 23.45 | 23.47 | 23.13 | -0.09% | 19,330 |
| Mar 3, 2026 | 23.38 | 23.49 | 23.30 | 23.49 | 23.15 | 0.04% | 11,164 |
| Mar 2, 2026 | 23.30 | 23.55 | 23.30 | 23.48 | 23.14 | 0.95% | 32,197 |
| Feb 27, 2026 | 23.47 | 23.48 | 23.26 | 23.26 | 22.93 | -0.81% | 101,171 |
| Feb 26, 2026 | 23.53 | 23.53 | 23.38 | 23.45 | 23.11 | -0.02% | 9,874 |
| Feb 25, 2026 | 23.37 | 23.54 | 23.37 | 23.46 | 23.12 | 0.15% | 14,733 |
| Feb 24, 2026 | 23.44 | 23.45 | 23.36 | 23.42 | 23.08 | -0.04% | 7,079 |
| Feb 23, 2026 | 23.52 | 23.52 | 23.35 | 23.43 | 23.09 | -0.04% | 19,152 |
| Feb 20, 2026 | 23.52 | 23.55 | 23.44 | 23.44 | 23.10 | 0.04% | 11,971 |
| Feb 19, 2026 | 23.44 | 23.50 | 23.40 | 23.43 | 23.09 | -0.38% | 7,329 |
| Feb 18, 2026 | 23.51 | 23.64 | 23.46 | 23.52 | 23.18 | 0.34% | 17,177 |
| Feb 17, 2026 | 23.38 | 23.60 | 23.36 | 23.44 | 23.10 | 0.15% | 18,222 |
| Feb 13, 2026 | 23.41 | 23.45 | 23.36 | 23.41 | 23.07 | 0.41% | 4,914 |
| Feb 12, 2026 | 23.38 | 23.40 | 23.24 | 23.31 | 22.98 | - | 4,064 |
| Feb 11, 2026 | 23.27 | 23.33 | 23.22 | 23.31 | 22.98 | 0.65% | 24,381 |
| Feb 10, 2026 | 23.15 | 23.30 | 23.14 | 23.16 | 22.83 | 0.39% | 31,583 |
| Feb 9, 2026 | 23.16 | 23.17 | 23.04 | 23.07 | 22.74 | -0.17% | 10,976 |
| Feb 6, 2026 | 23.18 | 23.24 | 23.01 | 23.11 | 22.78 | -0.13% | 25,403 |
| Feb 5, 2026 | 23.12 | 23.18 | 23.05 | 23.14 | 22.81 | 0.09% | 23,527 |
| Feb 4, 2026 | 23.17 | 23.20 | 23.04 | 23.12 | 22.79 | -0.04% | 13,111 |
| Feb 3, 2026 | 23.10 | 23.15 | 23.02 | 23.13 | 22.80 | -0.22% | 10,756 |
| Feb 2, 2026 | 23.20 | 23.23 | 23.03 | 23.18 | 22.85 | 0.22% | 13,314 |
| Jan 30, 2026 | 23.13 | 23.20 | 22.99 | 23.13 | 22.80 | 0.30% | 14,857 |
| Jan 29, 2026 | 23.07 | 23.14 | 22.99 | 23.06 | 22.73 | -0.09% | 10,754 |
| Jan 28, 2026 | 23.17 | 23.17 | 23.07 | 23.08 | 22.75 | -0.47% | 11,773 |
| Jan 27, 2026 | 23.29 | 23.32 | 23.18 | 23.19 | 22.86 | -0.15% | 9,226 |
| Jan 26, 2026 | 23.30 | 23.30 | 23.12 | 23.23 | 22.89 | 0.19% | 11,038 |
| Jan 23, 2026 | 23.15 | 23.23 | 23.15 | 23.18 | 22.85 | - | 13,305 |
| Jan 22, 2026 | 22.97 | 23.22 | 22.97 | 23.18 | 22.85 | 0.65% | 9,546 |
| Jan 21, 2026 | 23.12 | 23.14 | 22.91 | 23.03 | 22.70 | 0.30% | 12,040 |