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

21.59

+0.08(+0.37%)

Updated at April 02 03:53PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.53	21.59	21.59	21.59	21.48	3,992
April 01, 2026	21.34	21.51	21.51	21.63	21.31	25,490
March 31, 2026	21.5	21.26	21.26	21.75	21.26	76,438
March 30, 2026	21.98	21.79	21.79	21.99	21.75	8,762
March 27, 2026	21.78	21.78	21.78	21.78	21.61	8,264
March 26, 2026	21.7	21.74	21.74	21.89	21.7	18,150
March 25, 2026	21.81	21.78	21.78	21.96	21.67	7,650
March 24, 2026	21.36	21.69	21.69	21.99	21.36	27,418
March 23, 2026	21.55	21.52	21.52	21.75	21.46	27,822
March 20, 2026	21.95	21.46	21.46	22.2	21.27	21,954
March 19, 2026	22.21	21.87	21.87	22.21	21.84	14,167
March 18, 2026	22.38	22.2	22.2	22.38	22.08	16,826
March 17, 2026	22.36	22.34	22.34	22.52	22.29	22,371
March 16, 2026	22.53	0	0	22.76	0	24,450
March 13, 2026	22.85	0	0	22.89	0	17,474
March 12, 2026	22.84	22.69	22.69	22.84	22.52	20,111
March 11, 2026	23.32	22.91	22.91	23.32	22.91	20,027
March 10, 2026	23.17	23.08	23.08	23.3	23.06	17,490
March 09, 2026	23.06	23.09	23.09	23.2	23.01	18,154
March 06, 2026	5.4	5.4	5.4	5.4	5.4	15,200
March 05, 2026	5.36	5.36	5.36	5.36	5.36	10,000
March 04, 2026	23.58	23.47	23.47	23.58	23.45	18,897
March 03, 2026	23.38	23.49	23.49	23.49	23.35	10,971
March 02, 2026	5.34	5.34	5.34	5.34	5.34	32,200
February 27, 2026	5.4	5.4	5.4	5.4	5.4	101,200
February 26, 2026	5.35	5.35	5.35	5.35	5.35	9,900
February 25, 2026	5.35	5.35	5.35	5.35	5.35	14,733
February 24, 2026	5.36	5.36	5.36	5.36	5.36	7,100
February 23, 2026	5.36	5.36	5.36	5.36	5.36	19,200
February 20, 2026	23.52	23.44	0	23.55	23.44	12,000
February 19, 2026	23.44	23.43	0	23.5	23.4	7,329
February 18, 2026	23.51	23.52	0	23.64	23.46	17,200
February 17, 2026	23.38	23.44	0	23.6	23.36	18,222
February 13, 2026	23.41	23.41	0	23.45	23.36	4,914
February 12, 2026	23.38	23.31	0	23.4	23.24	4,100
February 11, 2026	23.27	23.31	0	23.33	23.22	24,400
February 10, 2026	23.15	23.16	0	23.3	23.14	31,600
February 09, 2026	23.16	23.07	0	23.17	23.04	11,000
February 06, 2026	23.18	23.11	0	23.24	23.01	25,403
February 05, 2026	23.12	23.14	0	23.18	23.05	23,527
February 04, 2026	23.17	23.12	0	23.2	23.04	13,111
February 03, 2026	23.1	23.13	0	23.15	23.02	10,800
February 02, 2026	23.2	23.18	0	23.23	23.03	13,314
January 30, 2026	23.13	23.13	0	23.2	22.99	14,900
January 29, 2026	23.07	23.06	0	23.14	22.99	10,800
January 28, 2026	23.17	23.08	0	23.17	23.07	11,800
January 27, 2026	23.29	23.19	0	23.32	23.18	9,226
January 26, 2026	23.3	23.23	0	23.3	23.12	11,038
January 23, 2026	23.15	23.18	0	23.23	23.15	13,305
January 22, 2026	22.97	23.18	0	23.22	22.97	9,546
January 21, 2026	23.12	23.03	0	23.14	22.91	12,040
January 20, 2026	23	22.96	0	23	22.76	23,020
January 16, 2026	23.17	23.08	0	23.26	23.04	10,400
January 15, 2026	23.09	23.07	0	23.12	23.05	8,200
January 14, 2026	22.98	23.04	0	23.05	22.9	13,700
January 13, 2026	22.75	23.04	0	23.15	22.75	24,200
January 12, 2026	22.83	22.83	0	22.9	22.76	12,300
January 09, 2026	22.75	22.81	0	22.92	22.72	12,048
January 08, 2026	22.58	22.77	0	22.84	22.58	19,900
January 07, 2026	22.72	22.65	0	22.78	22.65	4,211