Georgia Power 5% JR SUB ... (GPJA)
NYSE: GPJA
· Real-Time Price · USD
23.02
0.23 (1.01%)
At close: Sep 05, 2025, 3:59 PM
23.04
0.09%
After-hours: Sep 05, 2025, 04:04 PM EDT
GPJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.89 | 23.05 | 22.72 | 23.04 | 23.04 | 1.10% | 35,274 |
| Sep 4, 2025 | 22.70 | 22.79 | 22.59 | 22.79 | 22.79 | 0.66% | 32,723 |
| Sep 3, 2025 | 22.54 | 22.72 | 22.54 | 22.64 | 22.64 | 0.35% | 35,707 |
| Sep 2, 2025 | 22.54 | 22.67 | 22.49 | 22.56 | 22.56 | 0.27% | 85,140 |
| Aug 29, 2025 | 22.96 | 23.05 | 22.38 | 22.50 | 22.50 | -2.13% | 99,617 |
| Aug 28, 2025 | 23.04 | 23.14 | 22.99 | 22.99 | 22.99 | -0.26% | 10,311 |
| Aug 27, 2025 | 22.98 | 23.09 | 22.98 | 23.05 | 23.05 | -0.09% | 13,235 |
| Aug 26, 2025 | 23.10 | 23.18 | 23.02 | 23.07 | 23.07 | 0.04% | 15,200 |
| Aug 25, 2025 | 23.04 | 23.10 | 23.01 | 23.06 | 23.06 | -0.13% | 9,000 |
| Aug 22, 2025 | 23.12 | 23.20 | 22.99 | 23.09 | 23.09 | 0.30% | 32,715 |
| Aug 21, 2025 | 22.99 | 23.07 | 22.89 | 23.02 | 23.02 | 0.13% | 24,528 |
| Aug 20, 2025 | 22.99 | 22.99 | 22.87 | 22.99 | 22.99 | 0.26% | 47,335 |
| Aug 19, 2025 | 22.74 | 22.98 | 22.70 | 22.93 | 22.93 | 0.88% | 31,518 |
| Aug 18, 2025 | 22.75 | 22.80 | 22.65 | 22.73 | 22.73 | -0.09% | 23,100 |
| Aug 15, 2025 | 22.73 | 22.79 | 22.71 | 22.75 | 22.75 | 0.22% | 18,205 |
| Aug 14, 2025 | 22.69 | 22.73 | 22.61 | 22.70 | 22.70 | -0.26% | 14,600 |
| Aug 13, 2025 | 22.56 | 22.82 | 22.56 | 22.76 | 22.76 | 0.84% | 33,300 |
| Aug 12, 2025 | 22.45 | 22.62 | 22.45 | 22.57 | 22.57 | 0.62% | 21,216 |
| Aug 11, 2025 | 22.44 | 22.48 | 22.34 | 22.43 | 22.43 | 0.27% | 19,742 |
| Aug 8, 2025 | 22.37 | 22.45 | 22.30 | 22.37 | 22.37 | 0.13% | 13,321 |