5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
-6.32%
3 MONTH PERFORMANCE
-2.18%
6 MONTH PERFORMANCE
-12.78%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
-5.45%
Georgia Power Company 5% JR SUB NT 77 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $21.57 | $21.50 (-0.32%) | $22.04 | $21.47 | 11,704 | $235.64 M |
| 04/14/2025 | $22.00 | $21.55 (-2.05%) | $22.00 | $21.47 | 21,900 | $236.19 M |
| 04/11/2025 | $21.71 | $21.60 (-0.51%) | $21.98 | $21.45 | 16,121 | $236.74 M |
| 04/10/2025 | $22.41 | $21.88 (-2.37%) | $22.41 | $21.88 | 12,900 | $239.80 M |
| 04/09/2025 | $21.72 | $22.38 (3.04%) | $22.54 | $21.70 | 18,829 | $245.28 M |
| 04/08/2025 | $22.13 | $22.22 (0.41%) | $22.36 | $21.91 | 45,200 | $243.53 M |
| 04/07/2025 | $22.10 | $22.03 (-0.32%) | $22.48 | $21.89 | 14,826 | $241.45 M |
| 04/04/2025 | $22.01 | $22.35 (1.54%) | $22.38 | $21.85 | 14,134 | $244.96 M |
| 04/03/2025 | $21.98 | $22.09 (0.5%) | $22.12 | $21.82 | 10,200 | $242.11 M |
| 04/02/2025 | $22.26 | $22.19 (-0.31%) | $22.26 | $22.03 | 12,800 | $243.20 M |
| 04/01/2025 | $22.13 | $22.17 (0.18%) | $22.41 | $22.05 | 33,137 | $242.98 M |
| 03/31/2025 | $22.54 | $22.06 (-2.13%) | $22.62 | $22.06 | 101,610 | $241.78 M |
| 03/28/2025 | $22.93 | $22.85 (-0.35%) | $23.11 | $22.75 | 23,400 | $250.44 M |
| 03/27/2025 | $23.05 | $22.93 (-0.52%) | $23.05 | $22.87 | 18,511 | $251.31 M |
| 03/26/2025 | $23.04 | $22.99 (-0.22%) | $23.09 | $22.88 | 21,834 | $251.97 M |
| 03/25/2025 | $23.10 | $23.13 (0.13%) | $23.14 | $23.00 | 10,801 | $253.50 M |
| 03/24/2025 | $22.99 | $23.03 (0.17%) | $23.17 | $22.98 | 11,300 | $252.41 M |
| 03/21/2025 | $22.96 | $22.98 (0.09%) | $23.02 | $22.95 | 4,000 | $251.86 M |
| 03/20/2025 | $22.91 | $23.02 (0.48%) | $23.13 | $22.91 | 14,100 | $252.30 M |
| 03/19/2025 | $22.93 | $22.96 (0.13%) | $22.96 | $22.91 | 5,221 | $251.64 M |
| 03/18/2025 | $22.98 | $22.90 (-0.35%) | $22.98 | $22.86 | 9,609 | $250.98 M |
| 03/17/2025 | $22.81 | $22.95 (0.61%) | $23.07 | $22.81 | 7,400 | $251.53 M |
| 03/14/2025 | $22.67 | $22.95 (1.24%) | $22.97 | $22.58 | 22,032 | $251.53 M |
| 03/13/2025 | $22.50 | $22.69 (0.84%) | $22.74 | $22.50 | 22,413 | $248.68 M |
| 03/12/2025 | $22.44 | $22.50 (0.27%) | $22.63 | $22.41 | 7,800 | $246.60 M |
| 03/11/2025 | $22.56 | $22.45 (-0.49%) | $22.65 | $22.41 | 22,000 | $246.05 M |
| 03/10/2025 | $22.61 | $22.51 (-0.44%) | $22.77 | $22.51 | 11,400 | $246.71 M |
| 03/07/2025 | $22.97 | $22.67 (-1.31%) | $22.97 | $22.67 | 8,836 | $248.46 M |
| 03/06/2025 | $23.00 | $22.84 (-0.7%) | $23.00 | $22.81 | 14,829 | $250.33 M |
| 03/05/2025 | $23.07 | $22.95 (-0.52%) | $23.07 | $22.95 | 8,016 | $251.53 M |
| 03/04/2025 | $23.14 | $22.94 (-0.86%) | $23.14 | $22.94 | 15,300 | $251.42 M |
| 03/03/2025 | $23.13 | $23.10 (-0.13%) | $23.25 | $23.03 | 8,100 | $253.18 M |
| 02/28/2025 | $23.12 | $23.05 (-0.3%) | $23.25 | $23.05 | 29,000 | $252.63 M |
| 02/27/2025 | $23.24 | $23.11 (-0.56%) | $23.24 | $23.09 | 9,023 | $253.29 M |
| 02/26/2025 | $23.08 | $23.20 (0.52%) | $23.23 | $23.08 | 8,700 | $254.27 M |
| 02/25/2025 | $23.09 | $23.22 (0.56%) | $23.22 | $23.04 | 6,431 | $254.49 M |
| 02/24/2025 | $22.99 | $22.96 (-0.13%) | $23.14 | $22.96 | 16,300 | $251.64 M |
| 02/21/2025 | $22.93 | $22.92 (-0.04%) | $23.14 | $22.92 | 6,208 | $251.20 M |
| 02/20/2025 | $23.07 | $23.00 (-0.3%) | $23.07 | $22.91 | 29,000 | $252.08 M |
| 02/19/2025 | $22.93 | $22.94 (0.04%) | $23.02 | $22.84 | 13,100 | $251.42 M |
| 02/18/2025 | $23.00 | $23.04 (0.17%) | $23.22 | $23.00 | 6,946 | $252.52 M |
| 02/14/2025 | $23.15 | $23.10 (-0.22%) | $23.19 | $23.01 | 6,312 | $213.94 M |
| 02/13/2025 | $23.03 | $22.99 (-0.17%) | $23.23 | $22.87 | 13,600 | $212.92 M |
| 02/12/2025 | $22.85 | $22.89 (0.18%) | $22.95 | $22.72 | 12,000 | $212.00 M |
| 02/11/2025 | $22.89 | $23.08 (0.83%) | $23.16 | $22.89 | 34,144 | $213.76 M |
| 02/10/2025 | $23.00 | $23.03 (0.13%) | $23.04 | $22.88 | 9,800 | $213.29 M |
| 02/07/2025 | $22.91 | $22.85 (-0.26%) | $22.98 | $22.78 | 10,200 | $211.63 M |
| 02/06/2025 | $23.03 | $22.98 (-0.22%) | $23.06 | $22.84 | 6,519 | $212.83 M |
| 02/05/2025 | $22.96 | $23.06 (0.44%) | $23.16 | $22.77 | 19,200 | $213.57 M |
| 02/04/2025 | $23.00 | $22.87 (-0.57%) | $23.12 | $22.69 | 15,021 | $211.81 M |
| 02/03/2025 | $23.17 | $23.01 (-0.69%) | $23.38 | $23.00 | 18,100 | $213.11 M |
| 01/31/2025 | $23.46 | $23.21 (-1.07%) | $23.65 | $23.19 | 40,000 | $214.96 M |
| 01/30/2025 | $23.37 | $23.59 (0.94%) | $23.62 | $23.22 | 35,000 | $218.48 M |
| 01/29/2025 | $23.30 | $23.17 (-0.56%) | $23.41 | $23.13 | 26,110 | $214.59 M |
| 01/28/2025 | $23.48 | $23.37 (-0.47%) | $23.48 | $23.17 | 30,313 | $216.44 M |
| 01/27/2025 | $23.03 | $23.48 (1.95%) | $23.50 | $22.97 | 53,641 | $217.46 M |
| 01/24/2025 | $22.80 | $23.07 (1.18%) | $23.08 | $22.80 | 36,117 | $213.66 M |
| 01/23/2025 | $22.72 | $22.85 (0.57%) | $22.85 | $22.58 | 44,801 | $211.63 M |
| 01/22/2025 | $22.78 | $22.81 (0.13%) | $22.92 | $22.61 | 55,614 | $211.25 M |
| 01/21/2025 | $22.37 | $22.78 (1.83%) | $22.78 | $22.35 | 66,015 | $210.98 M |
| 01/17/2025 | $22.26 | $22.28 (0.09%) | $22.38 | $22.09 | 68,712 | $206.35 M |
| 01/16/2025 | $21.96 | $22.14 (0.82%) | $22.32 | $21.93 | 69,700 | $205.05 M |
| 01/15/2025 | $21.63 | $21.98 (1.62%) | $22.02 | $21.52 | 47,900 | $203.57 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.
