Georgia Power 5% JR SUB ... (GPJA)
NYSE: GPJA
· Real-Time Price · USD
23.45
0.07 (0.29%)
At close: Oct 03, 2025, 3:59 PM
23.42
-0.13%
After-hours: Oct 03, 2025, 06:25 PM EDT
GPJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.44 | 23.51 | 23.42 | 23.42 | 23.42 | 0.17% | 5,394 |
| Oct 2, 2025 | 23.59 | 23.61 | 23.33 | 23.38 | 23.38 | -0.81% | 27,200 |
| Oct 1, 2025 | 23.61 | 23.61 | 23.38 | 23.57 | 23.57 | 0.26% | 31,200 |
| Sep 30, 2025 | 23.51 | 23.77 | 23.41 | 23.51 | 23.51 | -1.30% | 284,305 |
| Sep 29, 2025 | 23.88 | 23.88 | 23.76 | 23.82 | 23.51 | 0.21% | 27,206 |
| Sep 26, 2025 | 23.58 | 23.85 | 23.58 | 23.77 | 23.46 | 0.85% | 26,900 |
| Sep 25, 2025 | 23.68 | 23.73 | 23.50 | 23.57 | 23.26 | -0.76% | 31,400 |
| Sep 24, 2025 | 23.98 | 23.98 | 23.69 | 23.75 | 23.44 | -0.67% | 28,831 |
| Sep 23, 2025 | 23.84 | 24.00 | 23.84 | 23.91 | 23.60 | 0.08% | 20,800 |
| Sep 22, 2025 | 23.79 | 24.00 | 23.67 | 23.89 | 23.58 | 0.29% | 26,400 |
| Sep 19, 2025 | 23.72 | 23.83 | 23.63 | 23.82 | 23.51 | 0.51% | 20,500 |
| Sep 18, 2025 | 23.70 | 23.73 | 23.64 | 23.70 | 23.39 | -0.25% | 10,801 |
| Sep 17, 2025 | 23.61 | 23.79 | 23.59 | 23.76 | 23.45 | 0.59% | 21,800 |
| Sep 16, 2025 | 23.68 | 23.68 | 23.56 | 23.62 | 23.31 | -0.25% | 18,200 |
| Sep 15, 2025 | 23.61 | 23.68 | 23.58 | 23.68 | 23.37 | 0.47% | 17,600 |
| Sep 12, 2025 | 23.51 | 23.60 | 23.40 | 23.57 | 23.26 | 0.26% | 18,031 |
| Sep 11, 2025 | 23.40 | 23.55 | 23.32 | 23.51 | 23.20 | 0.64% | 20,616 |
| Sep 10, 2025 | 23.40 | 23.42 | 23.21 | 23.36 | 23.05 | 0.39% | 19,700 |
| Sep 9, 2025 | 23.25 | 23.34 | 23.23 | 23.27 | 22.96 | 0.17% | 13,518 |
| Sep 8, 2025 | 23.13 | 23.25 | 22.96 | 23.23 | 22.93 | 0.82% | 22,828 |
Page 1 of 101