5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
+1.41%
3 MONTH PERFORMANCE
-1.41%
6 MONTH PERFORMANCE
+6.98%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
+0.97%
Georgia Power Company 5% JR SUB NT 77 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2026 | $23.12 | $23.03 (-0.39%) | $23.14 | $22.91 | 12.04 K | $253.79 M |
| 01/20/2026 | $23.00 | $22.96 (-0.17%) | $23.00 | $22.76 | 23.02 K | $253.02 M |
| 01/16/2026 | $23.17 | $23.08 (-0.39%) | $23.26 | $23.04 | 10.40 K | $254.34 M |
| 01/15/2026 | $23.09 | $23.07 (-0.09%) | $23.12 | $23.05 | 8.20 K | $254.23 M |
| 01/14/2026 | $22.98 | $23.04 (0.26%) | $23.05 | $22.90 | 13.70 K | $253.90 M |
| 01/13/2026 | $22.75 | $23.04 (1.27%) | $23.15 | $22.75 | 24.20 K | $253.90 M |
| 01/12/2026 | $22.83 | $22.83 (0%) | $22.90 | $22.76 | 12.30 K | $251.59 M |
| 01/09/2026 | $22.75 | $22.81 (0.26%) | $22.92 | $22.72 | 12.05 K | $251.37 M |
| 01/08/2026 | $22.58 | $22.77 (0.84%) | $22.84 | $22.58 | 19.90 K | $250.93 M |
| 01/07/2026 | $22.72 | $22.65 (-0.31%) | $22.78 | $22.65 | 4.21 K | $249.60 M |
| 01/06/2026 | $22.65 | $22.67 (0.09%) | $22.73 | $22.62 | 9.00 K | $249.82 M |
| 01/05/2026 | $22.62 | $22.74 (0.53%) | $22.89 | $22.62 | 16.85 K | $250.59 M |
| 01/02/2026 | $22.66 | $22.64 (-0.09%) | $22.74 | $22.41 | 14.80 K | $249.49 M |
| 12/31/2025 | $22.47 | $22.40 (-0.31%) | $22.55 | $22.38 | 25.70 K | $246.85 M |
| 12/30/2025 | $22.93 | $22.80 (-0.57%) | $22.93 | $22.75 | 20.70 K | $251.26 M |
| 12/29/2025 | $22.93 | $22.88 (-0.22%) | $22.96 | $22.75 | 7.10 K | $252.14 M |
| 12/26/2025 | $22.80 | $22.86 (0.26%) | $22.95 | $22.77 | 4.90 K | $251.92 M |
| 12/24/2025 | $22.84 | $22.87 (0.13%) | $22.87 | $22.75 | 3.80 K | $252.03 M |
| 12/23/2025 | $22.84 | $22.79 (-0.22%) | $22.86 | $22.63 | 10.80 K | $251.15 M |
| 12/22/2025 | $22.62 | $22.79 (0.75%) | $22.88 | $22.62 | 18.63 K | $251.15 M |
| 12/19/2025 | $22.60 | $22.68 (0.35%) | $22.71 | $22.59 | 8.24 K | $249.93 M |
| 12/18/2025 | $22.76 | $22.68 (-0.35%) | $22.76 | $22.60 | 16.84 K | $249.93 M |
| 12/17/2025 | $22.68 | $22.65 (-0.13%) | $22.80 | $22.65 | 14.80 K | $249.60 M |
| 12/16/2025 | $22.75 | $22.72 (-0.13%) | $22.91 | $22.65 | 19.22 K | $250.37 M |
| 12/15/2025 | $22.82 | $22.83 (0.04%) | $22.98 | $22.73 | 19.13 K | $251.59 M |
| 12/12/2025 | $22.91 | $22.81 (-0.44%) | $23.09 | $22.80 | 10.60 K | $251.37 M |
| 12/11/2025 | $23.00 | $23.02 (0.09%) | $23.08 | $22.83 | 27.02 K | $253.68 M |
| 12/10/2025 | $22.73 | $22.87 (0.62%) | $22.91 | $22.67 | 18.80 K | $252.03 M |
| 12/09/2025 | $22.60 | $22.66 (0.27%) | $22.96 | $22.60 | 29.00 K | $249.71 M |
| 12/08/2025 | $22.72 | $22.49 (-1.01%) | $22.72 | $22.49 | 11.95 K | $247.84 M |
| 12/05/2025 | $22.64 | $22.60 (-0.18%) | $22.77 | $22.58 | 9.55 K | $249.05 M |
| 12/04/2025 | $22.72 | $22.65 (-0.31%) | $22.77 | $22.62 | 7.53 K | $249.60 M |
| 12/03/2025 | $22.64 | $22.68 (0.18%) | $22.79 | $22.64 | 6.60 K | $249.93 M |
| 12/02/2025 | $22.77 | $22.71 (-0.26%) | $22.85 | $22.60 | 26.70 K | $250.26 M |
| 12/01/2025 | $22.97 | $22.77 (-0.87%) | $23.21 | $22.77 | 15.04 K | $250.93 M |
| 11/28/2025 | $23.26 | $22.97 (-1.25%) | $23.38 | $22.97 | 29.90 K | $253.13 M |
| 11/26/2025 | $23.21 | $23.14 (-0.3%) | $23.27 | $23.12 | 26.12 K | $255.00 M |
| 11/25/2025 | $22.90 | $23.09 (0.83%) | $23.17 | $22.87 | 19.30 K | $254.45 M |
| 11/24/2025 | $23.07 | $22.95 (-0.52%) | $23.07 | $22.80 | 17.30 K | $252.91 M |
| 11/21/2025 | $22.85 | $22.88 (0.13%) | $22.94 | $22.60 | 18.10 K | $252.14 M |
| 11/20/2025 | $22.77 | $22.69 (-0.35%) | $22.90 | $22.56 | 15.90 K | $250.04 M |
| 11/19/2025 | $22.83 | $22.74 (-0.39%) | $22.85 | $22.56 | 8.55 K | $250.59 M |
| 11/18/2025 | $22.78 | $22.73 (-0.22%) | $22.86 | $22.70 | 19.45 K | $250.48 M |
| 11/17/2025 | $22.95 | $22.81 (-0.61%) | $23.00 | $22.77 | 9.12 K | $251.37 M |
| 11/14/2025 | $23.06 | $23.03 (-0.13%) | $23.11 | $22.94 | 16.44 K | $253.79 M |
| 11/13/2025 | $23.14 | $22.87 (-1.17%) | $23.14 | $22.84 | 14.30 K | $252.03 M |
| 11/12/2025 | $23.25 | $23.15 (-0.43%) | $23.25 | $23.12 | 10.20 K | $255.11 M |
| 11/11/2025 | $23.04 | $23.23 (0.82%) | $23.25 | $23.04 | 12.83 K | $255.99 M |
| 11/10/2025 | $23.15 | $23.12 (-0.13%) | $23.18 | $23.00 | 7.50 K | $254.78 M |
| 11/07/2025 | $23.03 | $23.03 (0%) | $23.04 | $22.95 | 9.50 K | $253.79 M |
| 11/06/2025 | $23.16 | $23.10 (-0.26%) | $23.27 | $23.05 | 15.30 K | $254.56 M |
| 11/05/2025 | $23.12 | $23.10 (-0.09%) | $23.16 | $23.03 | 14.04 K | $254.56 M |
| 11/04/2025 | $23.05 | $23.05 (0%) | $23.13 | $22.98 | 17.34 K | $254.01 M |
| 11/03/2025 | $23.13 | $23.05 (-0.35%) | $23.21 | $22.94 | 13.22 K | $254.01 M |
| 10/31/2025 | $23.44 | $23.02 (-1.79%) | $23.44 | $22.96 | 33.60 K | $253.68 M |
| 10/30/2025 | $23.40 | $23.18 (-0.94%) | $23.45 | $23.17 | 19.52 K | $255.44 M |
| 10/29/2025 | $23.48 | $23.50 (0.09%) | $23.69 | $23.44 | 14.50 K | $258.97 M |
| 10/28/2025 | $23.45 | $23.50 (0.21%) | $23.59 | $23.41 | 6.40 K | $258.97 M |
| 10/27/2025 | $23.38 | $23.50 (0.51%) | $23.54 | $23.29 | 31.60 K | $258.97 M |
| 10/24/2025 | $23.40 | $23.32 (-0.34%) | $23.42 | $23.26 | 18.23 K | $256.75 M |
| 10/23/2025 | $23.29 | $23.34 (0.21%) | $23.39 | $23.14 | 15.50 K | $256.97 M |
| 10/22/2025 | $23.32 | $23.23 (-0.39%) | $23.38 | $23.23 | 19.12 K | $255.76 M |
| 10/21/2025 | $23.32 | $23.33 (0.04%) | $23.42 | $23.26 | 25.10 K | $256.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
