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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	21.75	21.71	21.71	21.75	21.65	15,405
July 29, 2025	21.62	21.76	21.76	21.78	21.57	24,907
July 28, 2025	21.46	21.62	21.62	21.65	21.42	26,200
July 25, 2025	21.36	21.44	21.44	21.49	21.22	16,505
July 24, 2025	21.4	21.43	21.43	21.46	21.33	17,136
July 23, 2025	21.36	21.39	21.39	21.49	21.36	8,646
July 22, 2025	21.69	21.37	21.37	21.69	21.36	13,619
July 21, 2025	21.49	21.5	21.5	21.6	21.38	10,500
July 18, 2025	21.4	21.47	21.47	21.47	21.28	33,800
July 17, 2025	21.13	21.27	21.27	21.27	21.09	25,100
July 16, 2025	21.11	21.03	21.03	21.24	20.86	33,100
July 15, 2025	21.3	21.09	21.09	21.3	21.02	22,900
July 14, 2025	21.27	21.22	21.22	21.32	21.1	23,100
July 11, 2025	21.34	21.29	21.29	21.5	21.26	15,746
July 10, 2025	21.29	21.48	21.48	21.5	21.29	31,344
July 09, 2025	21.16	21.27	21.27	21.32	21.16	13,848
July 08, 2025	20.99	21.1	21.1	21.1	20.96	18,719
July 07, 2025	21.08	21.02	21.02	21.08	20.86	43,500
July 03, 2025	21.03	21.08	21.08	21.28	21.03	19,408
July 02, 2025	20.75	21.11	21.11	21.12	20.75	54,800
July 01, 2025	20.6	20.8	20.8	20.81	20.55	38,339
June 30, 2025	20.42	20.54	20.54	20.61	20.29	277,800
June 27, 2025	20.9	20.73	20.42	20.97	20.7	56,500
June 26, 2025	20.93	20.92	20.6	21	20.83	65,740
June 25, 2025	21	20.83	20.52	21	20.77	22,600
June 24, 2025	20.88	20.97	20.65	21.05	20.86	24,700
June 23, 2025	20.82	20.87	20.56	21.02	20.7	33,500
June 20, 2025	20.89	20.8	20.49	20.96	20.74	22,400
June 18, 2025	20.96	20.79	20.48	20.96	20.77	22,101
June 17, 2025	20.98	20.81	20.81	21.06	20.71	30,200
June 16, 2025	21.18	20.98	20.98	21.23	20.93	17,700
June 13, 2025	21.23	21.08	21.08	21.48	21.05	13,900
June 12, 2025	21.43	21.33	21.33	21.49	21.26	11,341
June 11, 2025	21.68	21.43	21.43	21.69	21.41	11,038
June 10, 2025	21.58	21.57	21.57	21.63	21.5	9,811
June 09, 2025	21.45	21.52	21.52	21.59	21.44	14,100
June 06, 2025	21.74	21.45	21.45	21.74	21.45	8,100
June 05, 2025	21.75	21.56	21.56	21.82	21.56	9,607
June 04, 2025	21.75	21.79	21.79	21.9	21.7	16,900
June 03, 2025	21.9	21.7	21.7	21.97	21.7	18,208
June 02, 2025	21.99	21.86	21.86	21.99	21.74	17,000
May 30, 2025	21.98	22.08	22.08	22.17	21.98	56,600
May 29, 2025	21.94	21.98	21.98	22.03	21.93	10,400

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