Georgia Power Company (GPJA)
NYSE: GPJA · Real-Time Price · USD · Preferred Stock
22.49
+0.11 (0.49%)
May 12, 2026, 4:00 PM EDT - Market closed
Georgia Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,452 |
| 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 | 0.24% | 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 | -0.53% | 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 | -0.23% | 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 |
| Apr 8, 2026 | 22.04 | 22.46 | 21.98 | 22.30 | 22.30 | 2.25% | 20,987 |
| Apr 7, 2026 | 21.75 | 21.82 | 21.68 | 21.81 | 21.81 | - | 14,290 |
| Apr 6, 2026 | 21.69 | 21.90 | 21.51 | 21.81 | 21.81 | 1.02% | 23,372 |
| Apr 2, 2026 | 21.53 | 21.61 | 21.48 | 21.59 | 21.59 | 0.37% | 4,095 |
| Apr 1, 2026 | 21.34 | 21.63 | 21.31 | 21.51 | 21.51 | 1.18% | 25,494 |
| 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 |