5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-7.63%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
-5.23%
YEAR-TO-DATE PERFORMANCE
-3.61%
1 YEAR PERFORMANCE
-15.71%
Georgia Power Company 5% JR SUB NT 77 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $20.96 | $20.79 (-0.81%) | $20.96 | $20.77 | 22.10 K | $228.69 M |
| 06/17/2025 | $20.98 | $20.81 (-0.81%) | $21.06 | $20.71 | 30.20 K | $228.91 M |
| 06/16/2025 | $21.18 | $20.98 (-0.94%) | $21.23 | $20.93 | 17.70 K | $230.78 M |
| 06/13/2025 | $21.23 | $21.08 (-0.71%) | $21.48 | $21.05 | 13.90 K | $231.88 M |
| 06/12/2025 | $21.43 | $21.33 (-0.47%) | $21.49 | $21.26 | 11.34 K | $234.63 M |
| 06/11/2025 | $21.68 | $21.43 (-1.15%) | $21.69 | $21.41 | 11.04 K | $235.73 M |
| 06/10/2025 | $21.58 | $21.57 (-0.05%) | $21.63 | $21.50 | 9.81 K | $237.27 M |
| 06/09/2025 | $21.45 | $21.52 (0.33%) | $21.59 | $21.44 | 14.10 K | $236.72 M |
| 06/06/2025 | $21.74 | $21.45 (-1.33%) | $21.74 | $21.45 | 8.10 K | $235.95 M |
| 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 |
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.
