Georgia Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.83	20.89	20.76	20.77	20.77	-	22,372
Jul 30, 2026	20.73	20.84	20.73	20.77	20.77	0.05%	6,750
Jul 29, 2026	20.81	20.88	20.73	20.76	20.76	-0.57%	17,460
Jul 28, 2026	20.97	20.97	20.78	20.88	20.88	0.19%	21,535
Jul 27, 2026	20.87	20.96	20.78	20.84	20.84	0.12%	16,085
Jul 24, 2026	20.75	20.85	20.75	20.82	20.82	0.31%	29,354
Jul 23, 2026	20.88	20.88	20.75	20.75	20.75	-0.67%	13,093
Jul 22, 2026	21.00	21.00	20.88	20.89	20.89	-0.29%	8,424
Jul 21, 2026	21.02	21.02	20.91	20.95	20.95	-0.10%	16,936
Jul 20, 2026	20.97	21.05	20.91	20.97	20.97	0.46%	14,222
Jul 17, 2026	20.85	21.05	20.85	20.88	20.88	0.17%	10,216
Jul 16, 2026	21.00	21.05	20.82	20.84	20.84	-0.36%	13,533
Jul 15, 2026	20.93	21.08	20.91	20.91	20.91	-0.03%	6,890
Jul 14, 2026	21.07	21.07	20.91	20.92	20.92	-0.29%	6,783
Jul 13, 2026	21.02	21.11	20.87	20.98	20.98	-0.45%	12,541
Jul 10, 2026	21.15	21.16	21.00	21.08	21.08	-0.12%	9,620
Jul 9, 2026	21.12	21.16	21.06	21.10	21.10	0.05%	11,685
Jul 8, 2026	21.23	21.25	20.98	21.09	21.09	-0.85%	23,490
Jul 7, 2026	21.37	21.40	21.22	21.27	21.27	-0.47%	11,030
Jul 6, 2026	21.30	21.40	21.29	21.37	21.37	0.47%	12,460
Jul 2, 2026	21.30	21.32	21.20	21.27	21.27	-0.09%	13,589
Jul 1, 2026	21.21	21.37	21.20	21.29	21.29	0.57%	23,469
Jun 30, 2026	21.34	21.44	21.12	21.17	21.17	-2.26%	201,179
Jun 29, 2026	21.65	21.72	21.56	21.66	21.66	0.37%	20,738
Jun 26, 2026	21.62	21.67	21.56	21.58	21.58	-0.42%	18,030
Jun 25, 2026	21.66	21.75	21.63	21.67	21.67	-0.23%	15,855
Jun 24, 2026	21.81	21.85	21.68	21.72	21.72	-0.32%	18,785
Jun 23, 2026	21.82	21.86	21.75	21.79	21.79	0.09%	20,833
Jun 22, 2026	21.90	22.00	21.77	21.77	21.77	-0.91%	13,677
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