Georgia Power Co (GPJA) Historical Stock Data
22.92 ↑0.07 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPJA is down -0.23% a day on average. There have been 12 days where Georgia Power Co closed green and 18 days where GPJA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 22.88 | 22.92 | ↑$0.04 (0.17%) | 22.87 | 23.00 | 12.89K |
| 2024-11-21 | 22.81 | 22.85 | ↑$0.04 (0.18%) | 22.68 | 22.94 | 21.39K |
| 2024-11-20 | 22.69 | 22.71 | ↑$0.02 (0.09%) | 22.62 | 22.86 | 13.61K |
| 2024-11-19 | 22.96 | 22.79 | ↓$0.17 (-0.74%) | 22.72 | 22.96 | 34.73K |
| 2024-11-18 | 23.00 | 22.93 | ↓$0.07 (-0.30%) | 22.89 | 23.20 | 27.18K |
| 2024-11-15 | 22.94 | 23.03 | ↑$0.09 (0.39%) | 22.93 | 23.12 | 27.45K |
| 2024-11-14 | 23.23 | 23.05 | ↓$0.18 (-0.77%) | 23.02 | 23.28 | 12.69K |
| 2024-11-13 | 23.45 | 23.15 | ↓$0.30 (-1.28%) | 23.12 | 23.46 | 14.41K |
| 2024-11-12 | 23.55 | 23.34 | ↓$0.21 (-0.89%) | 23.25 | 23.65 | 21.56K |
| 2024-11-11 | 23.85 | 23.69 | ↓$0.16 (-0.67%) | 23.56 | 23.85 | 11.42K |
| 2024-11-08 | 23.62 | 23.85 | ↑$0.23 (0.97%) | 23.62 | 23.89 | 11.72K |
| 2024-11-07 | 23.43 | 23.58 | ↑$0.15 (0.64%) | 23.32 | 23.58 | 23.84K |
| 2024-11-06 | 23.41 | 23.35 | ↓$0.06 (-0.26%) | 23.25 | 23.51 | 20.70K |
| 2024-11-05 | 23.40 | 23.68 | ↑$0.28 (1.20%) | 23.40 | 23.73 | 19.93K |
| 2024-11-04 | 23.33 | 23.48 | ↑$0.15 (0.64%) | 23.33 | 23.55 | 27.75K |
| 2024-11-01 | 23.43 | 23.22 | ↓$0.21 (-0.90%) | 23.15 | 23.43 | 22.12K |
| 2024-10-31 | 23.55 | 23.34 | ↓$0.21 (-0.89%) | 23.25 | 23.55 | 146.44K |
| 2024-10-30 | 23.80 | 23.58 | ↓$0.22 (-0.93%) | 23.57 | 23.94 | 12.03K |
| 2024-10-29 | 23.75 | 23.68 | ↓$0.07 (-0.27%) | 23.53 | 23.88 | 15.54K |
| 2024-10-28 | 24.10 | 23.88 | ↓$0.22 (-0.91%) | 23.74 | 24.10 | 10.82K |
| 2024-10-25 | 24.20 | 24.01 | ↓$0.19 (-0.79%) | 23.86 | 24.26 | 11.69K |
| 2024-10-24 | 24.27 | 24.05 | ↓$0.22 (-0.91%) | 23.95 | 24.27 | 13.71K |
| 2024-10-23 | 24.34 | 24.16 | ↓$0.18 (-0.72%) | 24.00 | 24.34 | 4.93K |
| 2024-10-22 | 24.32 | 24.40 | ↑$0.08 (0.33%) | 24.25 | 24.40 | 5.19K |
| 2024-10-21 | 24.72 | 24.31 | ↓$0.41 (-1.66%) | 24.28 | 24.77 | 8.96K |
| 2024-10-18 | 24.76 | 24.68 | ↓$0.08 (-0.34%) | 24.54 | 24.84 | 8.66K |
| 2024-10-17 | 24.86 | 24.72 | ↓$0.13 (-0.54%) | 24.49 | 24.86 | 12.94K |
| 2024-10-16 | 24.58 | 24.96 | ↑$0.38 (1.55%) | 24.58 | 24.98 | 16.91K |
| 2024-10-15 | 24.53 | 24.65 | ↑$0.12 (0.48%) | 24.40 | 24.76 | 10.60K |
| 2024-10-14 | 24.49 | 24.55 | ↑$0.06 (0.26%) | 24.38 | 24.59 | 7.51K |
Create an account or log in to view more rows.
$GPJA Waiting waiting waiting — you know for what !!! Announcement!!!
$GPJA watch for another rejection up here
$GPJA bounce it!!
$GPJA coming now
$GPJA buying this dip
$GPJA I still don’t wanna buy it
$GPJA not yet time to short
$GPJA holding unfortunately lol
$GPJA we always finish green after a red week. Less go!
$GPJA good support.....