-
5 DAY PERFORMANCE
-3.23% -
1 MONTH PERFORMANCE
-6.37% -
3 MONTH PERFORMANCE
-8.45% -
6 MONTH PERFORMANCE
-0.30% -
YEAR-TO-DATE PERFORMANCE
+4.39% -
1 YEAR PERFORMANCE
+0.70%
Georgia Power Company 5% JR SUB NT 77 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $23.23 | $23.05 (-0.77%) | $23.28 | $23.02 | 12,687 | $252.86 M |
| 11/13/2024 | $23.45 | $23.15 (-1.28%) | $23.46 | $23.12 | 14,406 | $253.96 M |
| 11/12/2024 | $23.55 | $23.34 (-0.89%) | $23.65 | $23.22 | 21,600 | $256.04 M |
| 11/11/2024 | $23.85 | $23.69 (-0.67%) | $23.87 | $23.55 | 11,418 | $259.88 M |
| 11/08/2024 | $23.62 | $23.85 (0.97%) | $23.89 | $23.62 | 11,715 | $261.63 M |
| 11/07/2024 | $23.43 | $23.58 (0.64%) | $23.61 | $23.29 | 23,840 | $258.67 M |
| 11/06/2024 | $23.41 | $23.35 (-0.26%) | $23.51 | $23.25 | 20,700 | $256.15 M |
| 11/05/2024 | $23.40 | $23.68 (1.2%) | $23.73 | $23.40 | 19,934 | $259.77 M |
| 11/04/2024 | $23.33 | $23.48 (0.64%) | $23.55 | $23.33 | 27,800 | $257.58 M |
| 11/01/2024 | $23.43 | $23.22 (-0.9%) | $23.43 | $23.15 | 22,122 | $254.72 M |
| 10/31/2024 | $23.55 | $23.34 (-0.89%) | $23.55 | $23.25 | 146,441 | $256.04 M |
| 10/30/2024 | $23.80 | $23.58 (-0.92%) | $23.94 | $23.57 | 12,032 | $258.67 M |
| 10/29/2024 | $23.75 | $23.68 (-0.29%) | $23.88 | $23.53 | 15,541 | $259.77 M |
| 10/28/2024 | $24.10 | $23.88 (-0.91%) | $24.10 | $23.74 | 10,817 | $261.96 M |
| 10/25/2024 | $24.20 | $24.01 (-0.79%) | $24.26 | $23.86 | 11,700 | $263.39 M |
| 10/24/2024 | $24.27 | $24.05 (-0.91%) | $24.27 | $23.95 | 13,706 | $263.83 M |
| 10/23/2024 | $24.34 | $24.16 (-0.74%) | $24.34 | $24.00 | 4,931 | $265.04 M |
| 10/22/2024 | $24.32 | $24.40 (0.33%) | $24.40 | $24.25 | 5,200 | $267.67 M |
| 10/21/2024 | $24.72 | $24.31 (-1.66%) | $24.77 | $24.28 | 9,000 | $266.68 M |
| 10/18/2024 | $24.76 | $24.68 (-0.32%) | $24.84 | $24.54 | 8,700 | $270.74 M |
| 10/17/2024 | $24.86 | $24.72 (-0.56%) | $24.86 | $24.49 | 12,939 | $271.18 M |
| 10/16/2024 | $24.58 | $24.96 (1.55%) | $24.98 | $24.58 | 16,909 | $273.81 M |
| 10/15/2024 | $24.53 | $24.65 (0.49%) | $24.76 | $24.39 | 10,600 | $270.41 M |
| 10/14/2024 | $24.49 | $24.55 (0.25%) | $24.59 | $24.38 | 7,505 | $269.31 M |
| 10/11/2024 | $24.19 | $24.49 (1.24%) | $24.49 | $24.19 | 12,442 | $268.66 M |
| 10/10/2024 | $24.35 | $24.16 (-0.78%) | $24.35 | $24.16 | 2,300 | $265.04 M |
| 10/09/2024 | $24.21 | $24.24 (0.12%) | $24.37 | $24.19 | 11,200 | $265.91 M |
| 10/08/2024 | $24.15 | $24.26 (0.46%) | $24.29 | $24.13 | 9,400 | $266.13 M |
| 10/07/2024 | $24.08 | $24.11 (0.12%) | $24.17 | $24.00 | 14,700 | $264.49 M |
| 10/04/2024 | $24.35 | $24.34 (-0.04%) | $24.40 | $24.20 | 10,100 | $267.01 M |
| 10/03/2024 | $24.59 | $24.43 (-0.65%) | $24.59 | $24.41 | 17,500 | $268.00 M |
| 10/02/2024 | $24.47 | $24.51 (0.16%) | $24.62 | $24.42 | 14,349 | $268.87 M |
| 10/01/2024 | $24.45 | $24.47 (0.08%) | $24.55 | $24.41 | 21,500 | $268.44 M |
| 09/30/2024 | $24.77 | $24.35 (-1.7%) | $24.81 | $24.23 | 45,800 | $267.12 M |
| 09/27/2024 | $25.18 | $25.08 (-0.4%) | $25.18 | $25.03 | 9,400 | $275.13 M |
| 09/26/2024 | $25.07 | $25.11 (0.16%) | $25.11 | $25.04 | 5,946 | $275.46 M |
| 09/25/2024 | $24.99 | $24.96 (-0.12%) | $25.01 | $24.93 | 3,918 | $273.81 M |
| 09/24/2024 | $25.01 | $25.01 (0%) | $25.05 | $24.87 | 17,700 | $274.36 M |
| 09/23/2024 | $25.04 | $24.87 (-0.68%) | $25.34 | $24.87 | 16,302 | $272.82 M |
| 09/20/2024 | $25.25 | $25.12 (-0.51%) | $25.29 | $25.12 | 11,500 | $275.57 M |
| 09/19/2024 | $25.27 | $25.24 (-0.12%) | $25.40 | $25.14 | 10,200 | $276.88 M |
| 09/18/2024 | $25.29 | $25.14 (-0.59%) | $25.30 | $25.12 | 10,837 | $275.79 M |
| 09/17/2024 | $25.18 | $25.16 (-0.08%) | $25.18 | $25.02 | 5,301 | $276.01 M |
| 09/16/2024 | $25.00 | $25.14 (0.56%) | $25.20 | $25.00 | 9,800 | $275.79 M |
| 09/13/2024 | $25.07 | $25.10 (0.12%) | $25.10 | $25.04 | 3,704 | $275.35 M |
| 09/12/2024 | $25.09 | $25.04 (-0.2%) | $25.10 | $24.86 | 6,500 | $274.69 M |
| 09/11/2024 | $24.93 | $24.94 (0.04%) | $25.01 | $24.93 | 1,924 | $273.59 M |
| 09/10/2024 | $24.89 | $25.01 (0.48%) | $25.02 | $24.74 | 11,624 | $274.36 M |
| 09/09/2024 | $24.80 | $24.96 (0.65%) | $25.02 | $24.80 | 9,100 | $273.81 M |
| 09/06/2024 | $24.88 | $24.61 (-1.09%) | $24.97 | $24.61 | 4,800 | $269.97 M |
| 09/05/2024 | $24.75 | $24.82 (0.28%) | $24.99 | $24.72 | 15,509 | $272.28 M |
| 09/04/2024 | $24.66 | $24.75 (0.36%) | $24.89 | $24.66 | 15,900 | $271.51 M |
| 09/03/2024 | $24.65 | $24.66 (0.04%) | $24.76 | $24.60 | 13,000 | $270.52 M |
| 08/30/2024 | $25.13 | $24.65 (-1.91%) | $25.13 | $24.51 | 88,500 | $270.41 M |
| 08/29/2024 | $25.19 | $25.13 (-0.24%) | $25.24 | $25.13 | 4,800 | $275.68 M |
| 08/28/2024 | $25.11 | $25.12 (0.04%) | $25.22 | $25.11 | 10,300 | $275.57 M |
| 08/27/2024 | $25.12 | $25.13 (0.04%) | $25.25 | $25.10 | 7,138 | $275.68 M |
| 08/26/2024 | $25.20 | $25.14 (-0.24%) | $25.23 | $25.13 | 2,800 | $275.79 M |
| 08/23/2024 | $25.07 | $25.25 (0.72%) | $25.35 | $25.07 | 9,200 | $276.99 M |
| 08/22/2024 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.06 | 5,600 | $275.02 M |
| 08/21/2024 | $25.16 | $25.12 (-0.16%) | $25.18 | $25.09 | 5,500 | $275.57 M |
| 08/20/2024 | $25.08 | $25.05 (-0.12%) | $25.12 | $25.03 | 6,500 | $274.80 M |
| 08/19/2024 | $25.15 | $25.08 (-0.28%) | $25.35 | $25.08 | 17,600 | $275.13 M |
| 08/16/2024 | $25.21 | $25.19 (-0.08%) | $25.39 | $25.12 | 7,137 | $276.33 M |
| 08/15/2024 | $25.31 | $25.21 (-0.4%) | $25.31 | $25.21 | 4,015 | $276.55 M |