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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	23.29	23.34	23.34	23.39	23.14	15,496
October 22, 2025	23.32	23.23	23.23	23.38	23.23	19,119
October 21, 2025	23.32	23.33	23.33	23.42	23.26	25,100
October 20, 2025	23.33	23.34	23.34	23.43	23.3	6,829
October 17, 2025	23.12	23.2	23.2	23.25	23.03	18,000
October 16, 2025	23.22	23.24	23.24	23.32	23.06	8,419
October 15, 2025	23.27	23.17	23.17	23.34	23.07	17,200
October 14, 2025	22.94	22.95	22.95	23.07	22.92	6,000
October 13, 2025	23.17	23.06	23.06	23.19	23	4,310
October 10, 2025	23.17	23.01	23.01	23.34	23	20,600
October 09, 2025	23.44	23.23	23.23	23.44	23.15	15,702
October 08, 2025	23.44	23.41	23.41	23.44	23.37	8,642
October 07, 2025	23.48	23.41	23.41	23.49	23.3	17,201
October 06, 2025	23.29	23.43	23.43	23.46	23.29	14,400
October 03, 2025	23.44	23.42	23.42	23.51	23.42	5,400
October 02, 2025	23.59	23.38	23.38	23.61	23.33	27,200
October 01, 2025	23.61	23.57	23.57	23.61	23.38	31,200
September 30, 2025	23.51	23.51	23.51	23.77	23.41	284,305
September 29, 2025	23.88	23.82	23.51	23.88	23.76	27,206
September 26, 2025	23.58	23.77	23.46	23.85	23.58	26,900
September 25, 2025	23.68	23.57	23.26	23.73	23.5	31,400
September 24, 2025	23.98	23.75	23.44	23.98	23.69	28,831
September 23, 2025	23.84	23.91	23.91	24	23.84	20,800
September 22, 2025	23.79	23.89	23.89	24	23.67	26,400
September 19, 2025	23.72	23.82	23.82	23.83	23.63	20,500
September 18, 2025	23.7	23.7	23.7	23.73	23.64	10,801
September 17, 2025	23.61	23.76	23.76	23.79	23.59	21,800
September 16, 2025	23.68	23.62	23.62	23.68	23.56	18,200
September 15, 2025	23.61	23.68	23.68	23.68	23.58	17,600
September 12, 2025	23.51	23.57	23.57	23.6	23.4	18,031
September 11, 2025	23.4	23.51	23.51	23.55	23.32	20,616
September 10, 2025	23.4	23.36	23.36	23.42	23.21	19,700
September 09, 2025	23.25	23.27	23.27	23.34	23.23	13,518
September 08, 2025	23.13	23.23	23.23	23.25	22.96	22,828
September 05, 2025	22.89	23.04	23.04	23.05	22.72	35,300
September 04, 2025	22.7	22.79	22.79	22.79	22.59	32,723
September 03, 2025	22.54	22.64	22.64	22.72	22.54	35,707
September 02, 2025	22.54	22.56	22.56	22.67	22.49	85,140
August 29, 2025	22.96	22.5	22.5	23.05	22.38	99,617
August 28, 2025	23.04	22.99	22.99	23.14	22.99	10,311
August 27, 2025	22.98	23.05	23.05	23.09	22.98	13,235
August 26, 2025	23.1	23.07	23.07	23.18	23.02	15,200
August 25, 2025	23.04	23.06	23.06	23.1	23.01	9,000
August 22, 2025	23.12	23.09	23.09	23.2	22.99	32,715
August 21, 2025	22.99	23.02	23.02	23.07	22.89	24,528
August 20, 2025	22.99	22.99	22.99	22.99	22.87	47,335
August 19, 2025	22.74	22.93	22.93	22.98	22.7	31,518
August 18, 2025	22.75	22.73	22.73	22.8	22.65	23,100
August 15, 2025	22.73	22.75	22.75	22.79	22.71	18,205
August 14, 2025	22.69	22.7	22.7	22.73	22.61	14,600
August 13, 2025	22.56	22.76	22.76	22.82	22.56	33,300
August 12, 2025	22.45	22.57	22.57	22.62	22.45	21,216
August 11, 2025	22.44	22.43	22.43	22.48	22.34	19,742
August 08, 2025	22.37	22.38	22.38	22.45	22.3	12,847
August 07, 2025	22.41	22.34	22.34	22.61	22.28	16,800
August 06, 2025	22.57	22.43	22.43	22.65	22.43	39,224
August 05, 2025	22.26	22.48	22.48	22.49	22.26	22,100
August 04, 2025	22.08	22.31	22.31	22.39	21.97	18,534
August 01, 2025	21.68	21.97	21.97	21.97	21.53	18,200
July 31, 2025	21.8	21.85	21.85	21.93	21.45	60,902

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