Georgia Power 5% JR SUB ... (GPJA)
22.02
-0.17 (-0.77%)
At close: Apr 03, 2025, 3:59 PM
22.16
0.62%
After-hours: Apr 03, 2025, 04:22 PM EDT
Georgia Power 5% JR SUB NT 77 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 22.26 | 22.26 | 22.03 | 22.16 | -0.01 | -0.05% | 12,780 |
| Apr 1, 2025 | 22.13 | 22.41 | 22.05 | 22.17 | 0.11 | 0.50% | 33,137 |
| Mar 31, 2025 | 22.54 | 22.62 | 22.06 | 22.06 | -0.79 | -3.46% | 101,610 |
| Mar 28, 2025 | 22.93 | 23.11 | 22.75 | 22.85 | -0.08 | -0.35% | 23,400 |
| Mar 27, 2025 | 23.05 | 23.05 | 22.87 | 22.93 | -0.06 | -0.26% | 18,511 |
| Mar 26, 2025 | 23.04 | 23.09 | 22.88 | 22.99 | -0.14 | -0.61% | 21,834 |
| Mar 25, 2025 | 23.10 | 23.14 | 23.00 | 23.13 | 0.10 | 0.43% | 10,801 |
| Mar 24, 2025 | 22.99 | 23.17 | 22.98 | 23.03 | 0.05 | 0.22% | 11,300 |
| Mar 21, 2025 | 22.96 | 23.02 | 22.95 | 22.98 | -0.04 | -0.17% | 4,000 |
| Mar 20, 2025 | 22.91 | 23.13 | 22.91 | 23.02 | 0.06 | 0.26% | 14,100 |
| Mar 19, 2025 | 22.93 | 22.96 | 22.91 | 22.96 | 0.06 | 0.26% | 5,221 |
| Mar 18, 2025 | 22.98 | 22.98 | 22.86 | 22.90 | -0.05 | -0.22% | 9,609 |
| Mar 17, 2025 | 22.81 | 23.07 | 22.81 | 22.95 | 0.00 | 0.00% | 7,400 |
| Mar 14, 2025 | 22.67 | 22.97 | 22.58 | 22.95 | 0.26 | 1.15% | 22,032 |
| Mar 13, 2025 | 22.50 | 22.74 | 22.50 | 22.69 | 0.19 | 0.84% | 22,413 |
| Mar 12, 2025 | 22.44 | 22.63 | 22.41 | 22.50 | 0.05 | 0.22% | 7,800 |
| Mar 11, 2025 | 22.56 | 22.65 | 22.41 | 22.45 | -0.06 | -0.27% | 22,000 |
| Mar 10, 2025 | 22.61 | 22.77 | 22.51 | 22.51 | -0.16 | -0.71% | 11,400 |
| Mar 7, 2025 | 22.97 | 22.97 | 22.67 | 22.67 | -0.17 | -0.74% | 8,836 |
| Mar 6, 2025 | 23.00 | 23.00 | 22.81 | 22.84 | -0.11 | -0.48% | 14,829 |
| Mar 5, 2025 | 23.07 | 23.07 | 22.95 | 22.95 | 0.01 | 0.04% | 8,016 |
| Mar 4, 2025 | 23.14 | 23.14 | 22.94 | 22.94 | -0.16 | -0.69% | 15,300 |
| Mar 3, 2025 | 23.13 | 23.25 | 23.03 | 23.10 | 0.05 | 0.22% | 8,100 |
| Feb 28, 2025 | 23.12 | 23.25 | 23.05 | 23.05 | -0.06 | -0.26% | 29,000 |
| Feb 27, 2025 | 23.24 | 23.24 | 23.09 | 23.11 | -0.09 | -0.39% | 9,023 |
| Feb 26, 2025 | 23.08 | 23.23 | 23.08 | 23.20 | -0.02 | -0.09% | 8,700 |
| Feb 25, 2025 | 23.09 | 23.22 | 23.04 | 23.22 | 0.26 | 1.13% | 6,431 |
| Feb 24, 2025 | 22.99 | 23.14 | 22.96 | 22.96 | 0.04 | 0.17% | 16,300 |
| Feb 21, 2025 | 22.93 | 23.14 | 22.92 | 22.92 | -0.08 | -0.35% | 6,208 |
| Feb 20, 2025 | 23.07 | 23.07 | 22.91 | 23.00 | 0.06 | 0.26% | 29,000 |
| Feb 19, 2025 | 22.93 | 23.02 | 22.84 | 22.94 | -0.10 | -0.43% | 13,100 |
| Feb 18, 2025 | 23.00 | 23.22 | 23.00 | 23.04 | -0.06 | -0.26% | 6,946 |
| Feb 14, 2025 | 23.15 | 23.19 | 23.01 | 23.10 | 0.11 | 0.48% | 6,312 |
| Feb 13, 2025 | 23.03 | 23.23 | 22.87 | 22.99 | 0.10 | 0.44% | 13,600 |
| Feb 12, 2025 | 22.85 | 22.95 | 22.72 | 22.89 | -0.19 | -0.82% | 12,000 |
| Feb 11, 2025 | 22.89 | 23.16 | 22.89 | 23.08 | 0.05 | 0.22% | 34,144 |
| Feb 10, 2025 | 23.00 | 23.04 | 22.88 | 23.03 | 0.18 | 0.79% | 9,800 |
| Feb 7, 2025 | 22.91 | 22.98 | 22.78 | 22.85 | -0.13 | -0.57% | 10,200 |
| Feb 6, 2025 | 23.03 | 23.06 | 22.84 | 22.98 | -0.08 | -0.35% | 6,519 |
| Feb 5, 2025 | 22.96 | 23.16 | 22.77 | 23.06 | 0.19 | 0.83% | 19,200 |
| Feb 4, 2025 | 23.00 | 23.12 | 22.69 | 22.87 | -0.14 | -0.61% | 15,021 |
| Feb 3, 2025 | 23.17 | 23.38 | 23.00 | 23.01 | -0.20 | -0.86% | 18,100 |
| Jan 31, 2025 | 23.46 | 23.65 | 23.19 | 23.21 | -0.38 | -1.61% | 40,000 |
| Jan 30, 2025 | 23.37 | 23.62 | 23.22 | 23.59 | 0.42 | 1.81% | 35,000 |
| Jan 29, 2025 | 23.30 | 23.41 | 23.13 | 23.17 | -0.20 | -0.86% | 26,110 |
| Jan 28, 2025 | 23.48 | 23.48 | 23.17 | 23.37 | -0.11 | -0.47% | 30,313 |
| Jan 27, 2025 | 23.03 | 23.50 | 22.97 | 23.48 | 0.41 | 1.78% | 53,641 |
| Jan 24, 2025 | 22.80 | 23.08 | 22.80 | 23.07 | 0.22 | 0.96% | 36,117 |
| Jan 23, 2025 | 22.72 | 22.85 | 22.58 | 22.85 | 0.04 | 0.18% | 44,801 |
| Jan 22, 2025 | 22.78 | 22.92 | 22.61 | 22.81 | 0.03 | 0.13% | 55,614 |