Georgia Power Company 5% JR SUB NT 77 (GPJA) Charts

$21.59

$0.2 (-0.92%)
Last update: 04:00 PM EST
Day's range
$21.59
Day's range
$21.82

5 DAY PERFORMANCE

-2.22%

1 MONTH PERFORMANCE

-1.55%

3 MONTH PERFORMANCE

-5.47%

6 MONTH PERFORMANCE

-5.51%

YEAR-TO-DATE PERFORMANCE

-0.05%

1 YEAR PERFORMANCE

-11.12%

Georgia Power Company 5% JR SUB NT 77 Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $21.75 $21.56 (-0.87%) $21.82 $21.56 9.61 K $237.16 M
06/04/2025 $21.75 $21.79 (0.18%) $21.90 $21.70 16.90 K $239.69 M
06/03/2025 $21.90 $21.70 (-0.91%) $21.97 $21.70 18.21 K $238.70 M
06/02/2025 $21.99 $21.86 (-0.59%) $21.99 $21.74 17.00 K $240.46 M
05/30/2025 $21.98 $22.08 (0.45%) $22.17 $21.98 56.60 K $242.88 M
05/29/2025 $21.94 $21.98 (0.18%) $22.03 $21.93 10.40 K $241.78 M
05/28/2025 $22.03 $21.93 (-0.45%) $22.15 $21.93 9.00 K $241.23 M
05/27/2025 $22.06 $22.07 (0.05%) $22.08 $21.93 9.93 K $242.77 M
05/23/2025 $21.94 $22.02 (0.36%) $22.20 $21.76 15.61 K $242.22 M
05/22/2025 $22.11 $22.00 (-0.5%) $22.21 $21.90 26.24 K $242.00 M
05/21/2025 $22.13 $22.34 (0.95%) $22.61 $22.13 13.71 K $245.74 M
05/20/2025 $22.27 $22.43 (0.72%) $22.68 $22.27 6.40 K $246.73 M
05/19/2025 $22.39 $22.54 (0.67%) $22.55 $22.12 9.53 K $247.94 M
05/16/2025 $22.28 $22.34 (0.27%) $22.38 $22.28 11.44 K $245.74 M
05/15/2025 $22.34 $22.29 (-0.22%) $22.46 $22.29 7.50 K $245.19 M
05/14/2025 $22.38 $22.34 (-0.18%) $22.45 $22.30 10.72 K $245.74 M
05/13/2025 $22.35 $22.37 (0.09%) $22.51 $22.13 7.01 K $246.07 M
05/12/2025 $22.24 $22.44 (0.9%) $22.59 $22.24 3.75 K $246.84 M
05/09/2025 $22.01 $22.46 (2.04%) $22.46 $21.82 25.60 K $247.06 M
05/08/2025 $22.12 $21.95 (-0.77%) $22.12 $21.95 6.41 K $241.45 M
05/07/2025 $21.96 $22.00 (0.18%) $22.00 $21.96 3.20 K $242.00 M
05/06/2025 $21.89 $21.93 (0.18%) $22.16 $21.87 8.70 K $241.23 M
05/05/2025 $22.15 $22.00 (-0.68%) $22.27 $21.98 9.03 K $242.00 M
05/02/2025 $22.00 $22.07 (0.32%) $22.31 $22.00 6.20 K $242.77 M
05/01/2025 $22.03 $22.14 (0.5%) $22.51 $21.87 8.01 K $243.54 M
04/30/2025 $22.41 $22.03 (-1.7%) $22.41 $22.03 5.80 K $242.33 M
04/29/2025 $22.29 $22.31 (0.09%) $22.56 $22.29 8.30 K $245.41 M
04/28/2025 $21.81 $22.29 (2.2%) $22.30 $21.79 53.10 K $245.19 M
04/25/2025 $21.82 $21.81 (-0.05%) $21.85 $21.80 3.70 K $239.04 M
04/24/2025 $21.93 $21.89 (-0.18%) $21.94 $21.83 8.20 K $239.91 M
04/23/2025 $21.75 $21.81 (0.28%) $21.98 $21.61 9.21 K $239.04 M
04/22/2025 $21.56 $21.60 (0.19%) $21.74 $21.55 6.05 K $236.74 M
04/21/2025 $21.45 $21.48 (0.14%) $21.65 $21.45 8.12 K $235.42 M
04/17/2025 $21.67 $21.51 (-0.74%) $21.67 $21.48 17.04 K $235.75 M
04/16/2025 $21.52 $21.54 (0.09%) $21.65 $21.46 13.20 K $236.08 M
04/15/2025 $21.57 $21.50 (-0.32%) $22.04 $21.47 11.70 K $235.64 M
04/14/2025 $22.00 $21.55 (-2.05%) $22.00 $21.47 21.90 K $236.19 M
04/11/2025 $21.71 $21.60 (-0.51%) $21.98 $21.45 16.12 K $236.74 M
04/10/2025 $22.41 $21.88 (-2.37%) $22.41 $21.88 12.90 K $239.80 M
04/09/2025 $21.72 $22.38 (3.04%) $22.54 $21.70 18.83 K $245.28 M
04/08/2025 $22.13 $22.22 (0.41%) $22.36 $21.91 45.20 K $243.53 M
04/07/2025 $22.10 $22.03 (-0.32%) $22.48 $21.89 14.83 K $241.45 M
04/04/2025 $22.01 $22.35 (1.54%) $22.38 $21.85 14.13 K $244.96 M
04/03/2025 $21.98 $22.09 (0.5%) $22.12 $21.82 10.20 K $242.11 M
04/02/2025 $22.26 $22.19 (-0.31%) $22.26 $22.03 12.80 K $243.20 M
04/01/2025 $22.13 $22.17 (0.18%) $22.41 $22.05 33.14 K $242.98 M
03/31/2025 $22.54 $22.06 (-2.13%) $22.62 $22.06 101.61 K $241.78 M
03/28/2025 $22.93 $22.85 (-0.35%) $23.11 $22.75 23.40 K $250.44 M
03/27/2025 $23.05 $22.93 (-0.52%) $23.05 $22.87 18.51 K $251.31 M
03/26/2025 $23.04 $22.99 (-0.22%) $23.09 $22.88 21.83 K $251.97 M
03/25/2025 $23.10 $23.13 (0.13%) $23.14 $23.00 10.80 K $253.50 M
03/24/2025 $22.99 $23.03 (0.17%) $23.17 $22.98 11.30 K $252.41 M
03/21/2025 $22.96 $22.98 (0.09%) $23.02 $22.95 4.00 K $251.86 M
03/20/2025 $22.91 $23.02 (0.48%) $23.13 $22.91 14.10 K $252.30 M
03/19/2025 $22.93 $22.96 (0.13%) $22.96 $22.91 5.22 K $251.64 M
03/18/2025 $22.98 $22.90 (-0.35%) $22.98 $22.86 9.61 K $250.98 M
03/17/2025 $22.81 $22.95 (0.61%) $23.07 $22.81 7.40 K $251.53 M
03/14/2025 $22.67 $22.95 (1.24%) $22.97 $22.58 22.03 K $251.53 M
03/13/2025 $22.50 $22.69 (0.84%) $22.74 $22.50 22.41 K $248.68 M
03/12/2025 $22.44 $22.50 (0.27%) $22.63 $22.41 7.80 K $246.60 M
03/11/2025 $22.56 $22.45 (-0.49%) $22.65 $22.41 22.00 K $246.05 M
03/10/2025 $22.61 $22.51 (-0.44%) $22.77 $22.51 11.40 K $246.71 M
03/07/2025 $22.97 $22.67 (-1.31%) $22.97 $22.67 8.84 K $248.46 M
03/06/2025 $23.00 $22.84 (-0.7%) $23.00 $22.81 14.83 K $250.33 M