Georgia Power Company (GPJA)
NYSE: GPJA · Real-Time Price · USD · Preferred Stock
19.22
+0.21 (1.10%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Georgia Power Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 19.08 | 19.39 | 18.92 | 19.22 | 19.22 | 1.10% | 35,061 |
| Sep 25, 2026 | 19.68 | 19.68 | 18.76 | 19.01 | 19.01 | 0.05% | 18,364 |
| Sep 24, 2026 | 18.91 | 19.09 | 18.91 | 19.00 | 19.00 | -0.42% | 17,677 |
| Sep 23, 2026 | 19.18 | 19.43 | 18.90 | 19.08 | 19.08 | -1.19% | 36,476 |
| Sep 22, 2026 | 19.45 | 19.55 | 19.16 | 19.31 | 19.31 | -0.57% | 49,947 |
| Sep 21, 2026 | 19.42 | 19.67 | 19.34 | 19.42 | 19.42 | -0.26% | 14,355 |
| Sep 18, 2026 | 19.49 | 19.56 | 19.40 | 19.47 | 19.47 | -0.51% | 15,447 |
| Sep 17, 2026 | 19.50 | 19.77 | 19.41 | 19.57 | 19.57 | 1.24% | 24,769 |
| Sep 16, 2026 | 19.41 | 19.68 | 19.31 | 19.33 | 19.33 | -0.21% | 28,957 |
| Sep 15, 2026 | 19.50 | 19.63 | 19.31 | 19.37 | 19.37 | -1.17% | 51,461 |
| Sep 14, 2026 | 19.71 | 19.78 | 19.55 | 19.60 | 19.60 | -0.96% | 24,387 |
| Sep 11, 2026 | 19.70 | 19.79 | 19.40 | 19.79 | 19.79 | 2.01% | 39,428 |
| Sep 10, 2026 | 19.52 | 19.68 | 19.30 | 19.40 | 19.40 | -0.61% | 27,339 |
| Sep 9, 2026 | 19.84 | 19.85 | 19.27 | 19.52 | 19.52 | -1.46% | 32,129 |
| Sep 8, 2026 | 20.28 | 20.28 | 19.81 | 19.81 | 19.81 | -1.98% | 12,328 |
| Sep 4, 2026 | 20.43 | 20.45 | 20.13 | 20.21 | 20.21 | -0.69% | 12,765 |
| Sep 3, 2026 | 20.40 | 20.50 | 20.26 | 20.35 | 20.35 | -0.25% | 6,168 |
| Sep 2, 2026 | 20.36 | 20.60 | 20.15 | 20.40 | 20.40 | -0.24% | 19,446 |
| Sep 1, 2026 | 20.58 | 20.58 | 20.32 | 20.45 | 20.45 | -0.15% | 20,087 |
| Aug 31, 2026 | 20.40 | 20.48 | 20.13 | 20.48 | 20.48 | 0.39% | 29,334 |
| Aug 28, 2026 | 20.59 | 20.78 | 20.33 | 20.40 | 20.40 | -1.50% | 23,785 |
| Aug 27, 2026 | 20.74 | 20.75 | 20.70 | 20.71 | 20.71 | 0.34% | 8,306 |
| Aug 26, 2026 | 20.49 | 20.72 | 20.49 | 20.64 | 20.64 | 0.10% | 7,570 |
| Aug 25, 2026 | 20.44 | 20.62 | 20.41 | 20.62 | 20.62 | 1.48% | 14,843 |
| Aug 24, 2026 | 20.26 | 20.38 | 20.26 | 20.32 | 20.32 | 0.01% | 36,887 |
| Aug 21, 2026 | 20.38 | 20.44 | 20.26 | 20.32 | 20.32 | -0.50% | 22,383 |
| Aug 20, 2026 | 20.31 | 20.49 | 20.30 | 20.42 | 20.42 | -0.12% | 11,436 |
| Aug 19, 2026 | 20.11 | 20.47 | 20.11 | 20.45 | 20.45 | 0.76% | 17,582 |
| Aug 18, 2026 | 20.47 | 20.49 | 20.17 | 20.29 | 20.29 | -0.64% | 22,329 |
| Aug 17, 2026 | 20.57 | 20.58 | 20.42 | 20.42 | 20.42 | -0.73% | 12,392 |
| Aug 14, 2026 | 20.67 | 20.67 | 20.55 | 20.57 | 20.57 | -0.15% | 10,322 |
| Aug 13, 2026 | 20.61 | 20.66 | 20.56 | 20.60 | 20.60 | 0.20% | 11,211 |
| Aug 12, 2026 | 20.73 | 20.73 | 20.51 | 20.56 | 20.56 | -0.45% | 16,999 |
| Aug 11, 2026 | 20.75 | 20.76 | 20.65 | 20.65 | 20.65 | 0.05% | 12,794 |
| Aug 10, 2026 | 20.75 | 20.75 | 20.60 | 20.64 | 20.64 | -0.24% | 35,376 |
| Aug 7, 2026 | 20.60 | 20.74 | 20.60 | 20.69 | 20.69 | 0.44% | 18,123 |
| Aug 6, 2026 | 20.74 | 20.81 | 20.55 | 20.60 | 20.60 | -0.68% | 28,524 |
| Aug 5, 2026 | 20.89 | 20.96 | 20.74 | 20.74 | 20.74 | -0.77% | 18,166 |
| Aug 4, 2026 | 20.82 | 20.92 | 20.80 | 20.90 | 20.90 | 0.24% | 14,558 |
| Aug 3, 2026 | 20.84 | 20.92 | 20.81 | 20.85 | 20.85 | 0.39% | 14,216 |
| 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 |