Georgia Power Company 5% JR SUB NT 77 - GPJA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.52	23.44	23.44	23.55	23.44	12,000
February 19, 2026	23.44	23.43	23.43	23.5	23.4	7,329
February 18, 2026	23.51	23.52	23.52	23.64	23.46	17,176
February 17, 2026	23.38	23.44	23.44	23.6	23.36	18,222
February 13, 2026	23.41	23.41	23.41	23.45	23.36	4,914
February 12, 2026	23.38	23.31	23.31	23.4	23.24	4,100
February 11, 2026	23.27	23.31	23.31	23.33	23.22	24,400
February 10, 2026	23.15	23.16	23.16	23.3	23.14	31,600
February 09, 2026	23.16	23.07	23.07	23.17	23.04	11,000
February 06, 2026	23.18	23.11	23.11	23.24	23.01	25,403
February 05, 2026	23.12	23.14	23.14	23.18	23.05	23,527
February 04, 2026	23.17	23.12	23.12	23.2	23.04	13,111
February 03, 2026	23.1	23.13	23.13	23.15	23.02	10,800
February 02, 2026	23.2	23.18	23.18	23.23	23.03	13,314
January 30, 2026	23.13	23.13	23.13	23.2	22.99	14,900
January 29, 2026	23.07	23.06	23.06	23.14	22.99	10,800
January 28, 2026	23.17	23.08	23.08	23.17	23.07	11,800
January 27, 2026	23.29	23.19	23.19	23.32	23.18	9,226
January 26, 2026	23.3	23.23	23.23	23.3	23.12	11,038
January 23, 2026	23.15	23.18	23.18	23.23	23.15	13,305
January 22, 2026	22.97	23.18	23.18	23.22	22.97	9,546
January 21, 2026	23.12	23.03	23.03	23.14	22.91	12,040
January 20, 2026	23	22.96	22.96	23	22.76	23,020
January 16, 2026	23.17	23.08	23.08	23.26	23.04	10,400
January 15, 2026	23.09	23.07	23.07	23.12	23.05	8,200
January 14, 2026	22.98	23.04	23.04	23.05	22.9	13,700
January 13, 2026	22.75	23.04	23.04	23.15	22.75	24,200
January 12, 2026	22.83	22.83	22.83	22.9	22.76	12,300
January 09, 2026	22.75	22.81	22.81	22.92	22.72	12,048
January 08, 2026	22.58	22.77	22.77	22.84	22.58	19,900
January 07, 2026	22.72	22.65	22.65	22.78	22.65	4,211
January 06, 2026	22.65	22.67	22.67	22.73	22.62	8,986
January 05, 2026	22.62	22.74	22.74	22.89	22.62	16,845
January 02, 2026	22.66	22.64	22.64	22.74	22.41	14,800
December 31, 2025	22.47	22.4	22.4	22.55	22.38	25,700
December 30, 2025	22.93	22.8	22.49	22.93	22.75	20,700
December 29, 2025	22.93	22.88	22.57	22.96	22.75	7,100
December 26, 2025	22.8	22.86	22.86	22.95	22.77	4,900
December 24, 2025	22.84	22.87	22.87	22.87	22.75	3,800
December 23, 2025	22.84	22.79	22.79	22.86	22.63	10,800
December 22, 2025	22.62	22.79	22.79	22.88	22.62	18,631
December 19, 2025	22.6	22.68	22.68	22.71	22.59	8,237
December 18, 2025	22.76	22.68	22.68	22.76	22.6	16,843
December 17, 2025	22.68	22.65	22.65	22.8	22.65	14,800
December 16, 2025	22.75	22.72	22.72	22.91	22.65	19,220
December 15, 2025	22.82	22.83	22.83	22.98	22.73	19,134
December 12, 2025	22.91	22.81	22.81	23.09	22.8	10,570
December 11, 2025	23	23.02	23.02	23.08	22.83	27,020
December 10, 2025	22.73	22.87	22.87	22.91	22.67	18,800
December 09, 2025	22.6	22.66	22.66	22.96	22.6	29,004
December 08, 2025	22.72	22.49	22.49	22.72	22.49	11,946
December 05, 2025	22.64	22.6	22.6	22.77	22.58	9,545
December 04, 2025	22.72	22.65	22.65	22.77	22.62	7,527
December 03, 2025	22.64	22.68	22.68	22.79	22.64	6,600
December 02, 2025	22.77	22.71	22.71	22.85	22.6	26,700
December 01, 2025	22.97	22.77	22.77	23.21	22.77	15,044
November 28, 2025	23.26	22.97	22.97	23.38	22.97	29,882
November 26, 2025	23.21	23.14	23.14	23.27	23.12	26,116
November 25, 2025	22.9	23.09	23.09	23.17	22.87	19,300
November 24, 2025	23.07	22.95	22.95	23.07	22.8	17,300

Georgia Power Company 5% JR SUB NT 77 (GPJA) NYSE