Georgia Power Company (GPJA)
NYSE: GPJA · Real-Time Price · USD · Preferred Stock
20.32
0.00 (0.00%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Georgia Power Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |