Georgia Power Company 5% JR SUB NT 77 GPJA
17.85 USD -0.02 (-0.11%)
Regular-session close
17.85 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
17.77 Day range 18.10
17.85 52-week range 23.52
- YTD
- -20.31%
- 1 year
- -21.95%
GPJA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.82 | 18.10 | 17.77 | 17.85 | -0.02 | -0.11% | 28,196 |
| Nov 12, 2026 | 18.06 | 18.19 | 17.80 | 17.87 | -0.20 | -1.11% | 45,700 |
| Nov 11, 2026 | 18.20 | 18.41 | 18.05 | 18.07 | -0.13 | -0.71% | 43,400 |
| Nov 10, 2026 | 18.44 | 18.44 | 18.18 | 18.20 | -0.32 | -1.73% | 31,100 |
| Nov 9, 2026 | 18.48 | 18.65 | 18.48 | 18.52 | +0.08 | +0.43% | 33,100 |
| Nov 6, 2026 | 18.51 | 18.72 | 18.34 | 18.44 | +0.05 | +0.27% | 22,100 |
| Nov 5, 2026 | 18.57 | 18.58 | 18.29 | 18.39 | -0.18 | -0.97% | 40,900 |
| Nov 4, 2026 | 18.39 | 18.64 | 18.28 | 18.57 | +0.31 | +1.70% | 25,900 |
| Nov 3, 2026 | 18.38 | 18.39 | 18.26 | 18.26 | 0.00 | 0.00% | 51,300 |
| Nov 2, 2026 | 18.33 | 18.38 | 18.25 | 18.26 | 0.00 | 0.00% | 65,700 |
| Oct 30, 2026 | 18.27 | 18.40 | 18.08 | 18.26 | +0.02 | +0.11% | 98,900 |
| Oct 29, 2026 | 18.32 | 18.38 | 18.20 | 18.24 | -0.03 | -0.16% | 25,200 |
| Oct 28, 2026 | 18.45 | 18.52 | 18.21 | 18.27 | -0.07 | -0.38% | 23,800 |
| Oct 27, 2026 | 18.44 | 18.46 | 18.34 | 18.34 | -0.06 | -0.33% | 16,000 |
| Oct 26, 2026 | 18.37 | 18.62 | 18.37 | 18.40 | -0.06 | -0.33% | 27,100 |
| Oct 23, 2026 | 18.36 | 18.52 | 18.36 | 18.46 | +0.10 | +0.54% | 15,500 |
| Oct 22, 2026 | 18.35 | 18.58 | 18.20 | 18.36 | +0.04 | +0.22% | 27,500 |
| Oct 21, 2026 | 18.55 | 18.58 | 18.31 | 18.32 | -0.26 | -1.40% | 17,500 |
| Oct 20, 2026 | 18.67 | 18.79 | 18.56 | 18.58 | -0.04 | -0.21% | 27,400 |
| Oct 19, 2026 | 18.77 | 19.15 | 18.60 | 18.62 | -0.23 | -1.22% | 33,900 |
| Oct 16, 2026 | 18.80 | 19.09 | 18.79 | 18.85 | 0.00 | 0.00% | 46,600 |
| Oct 15, 2026 | 18.73 | 18.99 | 18.73 | 18.85 | +0.24 | +1.29% | 39,200 |
| Oct 14, 2026 | 18.72 | 18.88 | 18.42 | 18.61 | -0.35 | -1.85% | 25,700 |
| Oct 13, 2026 | 18.65 | 19.00 | 18.65 | 18.96 | +0.29 | +1.55% | 10,800 |
| Oct 12, 2026 | 18.49 | 18.80 | 18.49 | 18.67 | -0.01 | -0.05% | 11,100 |
| Oct 9, 2026 | 18.80 | 18.80 | 18.51 | 18.68 | +0.01 | +0.05% | 10,700 |
| Oct 8, 2026 | 18.66 | 18.85 | 18.23 | 18.67 | +0.01 | +0.05% | 57,300 |
| Oct 7, 2026 | 18.85 | 18.91 | 18.55 | 18.66 | -0.25 | -1.32% | 23,300 |
| Oct 6, 2026 | 19.22 | 19.25 | 18.91 | 18.91 | -0.29 | -1.51% | 50,300 |
| Oct 5, 2026 | 19.15 | 19.25 | 18.99 | 19.20 | -0.01 | -0.05% | 19,600 |
| Oct 2, 2026 | 19.13 | 19.45 | 19.10 | 19.21 | +0.02 | +0.10% | 25,100 |
| Oct 1, 2026 | 19.00 | 19.38 | 18.58 | 19.19 | +0.02 | +0.10% | 30,100 |
| Sep 30, 2026 | 18.64 | 19.17 | 18.42 | 19.17 | +0.22 | +1.16% | 41,800 |
| Sep 29, 2026 | 19.15 | 19.27 | 18.86 | 18.95 | -0.27 | -1.40% | 18,400 |
| Sep 28, 2026 | 19.08 | 19.39 | 18.92 | 19.22 | +0.21 | +1.10% | 35,100 |
| Sep 25, 2026 | 19.68 | 19.68 | 18.76 | 19.01 | +0.01 | +0.05% | 18,400 |
| Sep 24, 2026 | 18.91 | 19.09 | 18.91 | 19.00 | -0.08 | -0.42% | 17,700 |
| Sep 23, 2026 | 19.18 | 19.42 | 18.90 | 19.08 | -0.23 | -1.19% | 36,500 |
| Sep 22, 2026 | 19.45 | 19.55 | 19.16 | 19.31 | -0.11 | -0.57% | 49,900 |
| Sep 21, 2026 | 19.42 | 19.67 | 19.34 | 19.42 | -0.05 | -0.26% | 14,400 |
| Sep 18, 2026 | 19.49 | 19.56 | 19.40 | 19.47 | -0.10 | -0.51% | 15,400 |
| Sep 17, 2026 | 19.50 | 19.77 | 19.41 | 19.57 | +0.24 | +1.24% | 24,800 |
| Sep 16, 2026 | 19.41 | 19.68 | 19.31 | 19.33 | -0.04 | -0.21% | 29,000 |
| Sep 15, 2026 | 19.50 | 19.63 | 19.31 | 19.37 | -0.23 | -1.17% | 51,500 |
| Sep 14, 2026 | 19.71 | 19.78 | 19.55 | 19.60 | -0.19 | -0.96% | 24,400 |
| Sep 11, 2026 | 19.70 | 19.79 | 19.40 | 19.79 | +0.39 | +2.01% | 39,400 |
| Sep 10, 2026 | 19.52 | 19.68 | 19.30 | 19.40 | -0.12 | -0.61% | 27,300 |
| Sep 9, 2026 | 19.84 | 19.85 | 19.27 | 19.52 | -0.29 | -1.46% | 32,100 |
| Sep 8, 2026 | 20.28 | 20.28 | 19.81 | 19.81 | -0.40 | -1.98% | 12,300 |
| Sep 4, 2026 | 20.43 | 20.45 | 20.13 | 20.21 | -0.14 | -0.69% | 12,800 |
| Sep 3, 2026 | 20.40 | 20.50 | 20.26 | 20.35 | -0.05 | -0.25% | 6,200 |
| Sep 2, 2026 | 20.36 | 20.60 | 20.15 | 20.40 | -0.05 | -0.24% | 19,400 |
| Sep 1, 2026 | 20.58 | 20.58 | 20.32 | 20.45 | -0.03 | -0.15% | 20,100 |
| Aug 31, 2026 | 20.40 | 20.48 | 20.13 | 20.48 | +0.08 | +0.39% | 29,300 |
| Aug 28, 2026 | 20.59 | 20.78 | 20.33 | 20.40 | -0.31 | -1.50% | 23,800 |
| Aug 27, 2026 | 20.74 | 20.75 | 20.70 | 20.71 | +0.07 | +0.34% | 8,300 |
| Aug 26, 2026 | 20.49 | 20.72 | 20.49 | 20.64 | +0.02 | +0.10% | 7,600 |
| Aug 25, 2026 | 20.44 | 20.62 | 20.41 | 20.62 | +0.30 | +1.48% | 14,800 |
| Aug 24, 2026 | 20.26 | 20.38 | 20.26 | 20.32 | 0.00 | 0.00% | 36,900 |
| Aug 21, 2026 | 20.38 | 20.44 | 20.26 | 20.32 | -0.10 | -0.49% | 22,400 |
| Aug 20, 2026 | 20.31 | 20.49 | 20.30 | 20.42 | -0.02 | -0.10% | 11,400 |
| Aug 19, 2026 | 20.11 | 20.47 | 20.11 | 20.44 | +0.15 | +0.74% | 17,600 |
| Aug 18, 2026 | 20.47 | 20.49 | 20.17 | 20.29 | -0.13 | -0.64% | 22,300 |
| Aug 17, 2026 | 20.57 | 20.58 | 20.42 | 20.42 | -0.15 | -0.73% | 12,400 |
| Aug 14, 2026 | 20.67 | 20.67 | 20.55 | 20.57 | -0.03 | -0.15% | 10,300 |
65 days, newest first. Daily bars as drawn on the GPJA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.