Georgia Power Co (GPJA) Historical Stock Data
21.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPJA is up 0.16% a day on average. There have been 20 days where Georgia Power Co closed green and 10 days where GPJA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 21.94 | 21.98 | ↑$0.04 (0.20%) | 21.93 | 22.03 | 10.37K |
| 2025-05-28 | 22.03 | 21.93 | ↓$0.10 (-0.45%) | 21.93 | 22.15 | 8.97K |
| 2025-05-27 | 22.06 | 22.07 | ↑$0.01 (0.05%) | 21.93 | 22.08 | 9.93K |
| 2025-05-23 | 21.94 | 22.02 | ↑$0.08 (0.37%) | 21.76 | 22.19 | 15.61K |
| 2025-05-22 | 22.11 | 22.00 | ↓$0.11 (-0.50%) | 21.90 | 22.21 | 26.24K |
| 2025-05-21 | 22.13 | 22.34 | ↑$0.21 (0.93%) | 22.13 | 22.39 | 13.71K |
| 2025-05-20 | 22.27 | 22.43 | ↑$0.16 (0.70%) | 22.27 | 22.68 | 6.37K |
| 2025-05-19 | 22.39 | 22.54 | ↑$0.15 (0.68%) | 22.12 | 22.54 | 9.53K |
| 2025-05-16 | 22.28 | 22.34 | ↑$0.06 (0.25%) | 22.28 | 22.38 | 11.44K |
| 2025-05-15 | 22.34 | 22.29 | ↓$0.05 (-0.22%) | 22.29 | 22.46 | 7.49K |
| 2025-05-14 | 22.38 | 22.34 | ↓$0.04 (-0.18%) | 22.34 | 22.45 | 10.72K |
| 2025-05-13 | 22.35 | 22.37 | ↑$0.02 (0.09%) | 22.13 | 22.51 | 7.01K |
| 2025-05-12 | 22.24 | 22.44 | ↑$0.20 (0.90%) | 22.24 | 22.59 | 3.75K |
| 2025-05-09 | 22.01 | 22.46 | ↑$0.45 (2.04%) | 21.82 | 22.46 | 25.38K |
| 2025-05-08 | 22.12 | 21.95 | ↓$0.17 (-0.76%) | 21.95 | 22.12 | 6.41K |
| 2025-05-07 | 21.96 | 22.00 | ↑$0.04 (0.19%) | 21.96 | 22.00 | 3.17K |
| 2025-05-06 | 21.89 | 21.93 | ↑$0.04 (0.18%) | 21.87 | 22.10 | 8.67K |
| 2025-05-05 | 22.15 | 22.00 | ↓$0.15 (-0.68%) | 21.98 | 22.27 | 9.03K |
| 2025-05-02 | 22.00 | 22.07 | ↑$0.07 (0.32%) | 22.00 | 22.25 | 6.18K |
| 2025-05-01 | 22.03 | 22.14 | ↑$0.11 (0.50%) | 21.87 | 22.51 | 8.01K |
| 2025-04-30 | 22.41 | 22.03 | ↓$0.38 (-1.71%) | 22.03 | 22.41 | 5.77K |
| 2025-04-29 | 22.29 | 22.31 | ↑$0.02 (0.09%) | 22.29 | 22.56 | 8.25K |
| 2025-04-28 | 21.81 | 22.29 | ↑$0.48 (2.20%) | 21.79 | 22.30 | 53.06K |
| 2025-04-25 | 21.82 | 21.81 | ↓$0.01 (-0.05%) | 21.81 | 21.85 | 3.68K |
| 2025-04-24 | 21.93 | 21.89 | ↓$0.04 (-0.18%) | 21.85 | 21.94 | 8.18K |
| 2025-04-23 | 21.75 | 21.81 | ↑$0.06 (0.28%) | 21.61 | 21.98 | 9.21K |
| 2025-04-22 | 21.56 | 21.60 | ↑$0.03 (0.15%) | 21.55 | 21.74 | 6.05K |
| 2025-04-21 | 21.45 | 21.48 | ↑$0.03 (0.14%) | 21.45 | 21.65 | 8.12K |
| 2025-04-17 | 21.67 | 21.51 | ↓$0.16 (-0.74%) | 21.48 | 21.67 | 17.04K |
| 2025-04-16 | 21.52 | 21.54 | ↑$0.02 (0.08%) | 21.46 | 21.62 | 13.20K |
Create an account or log in to view more rows.
$GPJA already bouncing back.
$GPJA buy
$GPJA Is it Monday yet
$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