Georgia Power Company (GPJA)
NYSE: GPJA · Real-Time Price · USD · Preferred Stock
21.97
0.00 (0.00%)
Jun 22, 2026, 9:32 AM EDT - Market open
Georgia Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 21.95 | 22.09 | 21.91 | 21.97 | 21.97 | 0.73% | 21,073 |
| Jun 17, 2026 | 21.93 | 22.00 | 21.78 | 21.81 | 21.81 | -0.18% | 13,381 |
| Jun 16, 2026 | 21.76 | 21.97 | 21.69 | 21.85 | 21.85 | 0.46% | 30,068 |
| Jun 15, 2026 | 21.72 | 21.87 | 21.70 | 21.75 | 21.75 | 0.55% | 9,616 |
| Jun 12, 2026 | 21.68 | 21.70 | 21.58 | 21.63 | 21.63 | - | 5,405 |
| Jun 11, 2026 | 21.55 | 21.75 | 21.54 | 21.63 | 21.63 | 0.23% | 21,348 |
| Jun 10, 2026 | 21.60 | 21.65 | 21.53 | 21.58 | 21.58 | 0.14% | 10,148 |
| Jun 9, 2026 | 21.75 | 21.75 | 21.53 | 21.55 | 21.55 | -0.37% | 15,652 |
| Jun 8, 2026 | 21.79 | 21.84 | 21.62 | 21.63 | 21.63 | -0.69% | 13,841 |
| Jun 5, 2026 | 21.92 | 21.92 | 21.70 | 21.78 | 21.78 | -0.77% | 8,752 |
| Jun 4, 2026 | 21.98 | 22.14 | 21.95 | 21.95 | 21.95 | -0.14% | 9,009 |
| Jun 3, 2026 | 22.13 | 22.15 | 21.90 | 21.98 | 21.98 | -0.50% | 20,298 |
| Jun 2, 2026 | 22.11 | 22.28 | 22.01 | 22.09 | 22.09 | -0.32% | 10,606 |
| Jun 1, 2026 | 22.31 | 22.31 | 22.11 | 22.16 | 22.16 | - | 6,829 |
| May 29, 2026 | 22.31 | 22.40 | 22.15 | 22.16 | 22.16 | -0.38% | 29,690 |
| May 28, 2026 | 22.27 | 22.28 | 22.21 | 22.25 | 22.25 | 0.29% | 14,219 |
| May 27, 2026 | 22.15 | 22.25 | 22.15 | 22.18 | 22.18 | 0.14% | 6,031 |
| May 26, 2026 | 22.11 | 22.23 | 22.03 | 22.15 | 22.15 | 0.59% | 29,062 |
| May 22, 2026 | 22.07 | 22.15 | 21.99 | 22.02 | 22.02 | -0.14% | 6,187 |
| May 21, 2026 | 22.20 | 22.20 | 21.99 | 22.05 | 22.05 | -0.59% | 14,178 |
| May 20, 2026 | 22.16 | 22.29 | 22.09 | 22.18 | 22.18 | 0.18% | 16,435 |
| May 19, 2026 | 22.10 | 22.15 | 22.00 | 22.14 | 22.14 | -0.40% | 14,051 |
| May 18, 2026 | 22.30 | 22.30 | 22.15 | 22.23 | 22.23 | -0.18% | 16,799 |
| May 15, 2026 | 22.38 | 22.39 | 22.27 | 22.27 | 22.27 | -0.93% | 18,592 |
| May 14, 2026 | 22.41 | 22.55 | 22.41 | 22.48 | 22.48 | 0.16% | 7,776 |
| May 13, 2026 | 22.49 | 22.49 | 22.39 | 22.44 | 22.44 | -0.21% | 4,352 |
| May 12, 2026 | 22.42 | 22.51 | 22.33 | 22.49 | 22.49 | 0.49% | 15,970 |
| May 11, 2026 | 22.38 | 22.43 | 22.33 | 22.38 | 22.38 | 0.45% | 5,491 |
| May 8, 2026 | 22.26 | 22.28 | 22.21 | 22.28 | 22.28 | 0.22% | 5,492 |
| May 7, 2026 | 22.15 | 22.28 | 22.13 | 22.23 | 22.23 | 0.05% | 8,355 |
| May 6, 2026 | 22.18 | 22.26 | 22.11 | 22.22 | 22.22 | 0.26% | 13,397 |
| May 5, 2026 | 22.15 | 22.19 | 22.15 | 22.16 | 22.16 | 0.23% | 4,974 |
| May 4, 2026 | 22.33 | 22.33 | 22.00 | 22.11 | 22.11 | -0.73% | 13,681 |
| May 1, 2026 | 22.17 | 22.38 | 22.17 | 22.27 | 22.27 | 0.24% | 9,172 |
| Apr 30, 2026 | 22.25 | 22.35 | 22.19 | 22.22 | 22.22 | -0.40% | 17,379 |
| Apr 29, 2026 | 22.40 | 22.41 | 22.27 | 22.31 | 22.31 | -0.80% | 11,759 |
| Apr 28, 2026 | 22.41 | 22.49 | 22.41 | 22.49 | 22.49 | 0.04% | 4,077 |
| Apr 27, 2026 | 22.59 | 22.59 | 22.44 | 22.48 | 22.48 | -0.52% | 3,305 |
| Apr 24, 2026 | 22.30 | 22.63 | 22.30 | 22.60 | 22.60 | 0.80% | 10,850 |
| Apr 23, 2026 | 22.37 | 22.50 | 22.32 | 22.42 | 22.42 | 0.09% | 7,440 |
| Apr 22, 2026 | 22.20 | 22.40 | 22.11 | 22.40 | 22.40 | 0.58% | 10,291 |
| Apr 21, 2026 | 22.21 | 22.28 | 22.19 | 22.27 | 22.27 | 0.32% | 8,436 |
| Apr 20, 2026 | 22.27 | 22.27 | 22.20 | 22.20 | 22.20 | -0.05% | 3,788 |
| Apr 17, 2026 | 22.35 | 22.36 | 22.21 | 22.21 | 22.21 | -0.13% | 7,227 |
| Apr 16, 2026 | 22.20 | 22.29 | 22.18 | 22.24 | 22.24 | -0.27% | 8,728 |
| Apr 15, 2026 | 22.35 | 22.36 | 22.22 | 22.30 | 22.30 | 0.13% | 7,785 |
| Apr 14, 2026 | 22.19 | 22.31 | 22.13 | 22.27 | 22.27 | 0.72% | 10,299 |
| Apr 13, 2026 | 22.15 | 22.18 | 22.06 | 22.11 | 22.11 | -0.22% | 9,061 |
| Apr 10, 2026 | 22.13 | 22.17 | 22.11 | 22.16 | 22.16 | -0.09% | 9,202 |
| Apr 9, 2026 | 22.25 | 22.25 | 22.10 | 22.18 | 22.18 | -0.54% | 4,630 |