Georgia Power Co (GPJA) Historical Stock Data
22.65 ↓0.03 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPJA is down -0.26% a day on average. There have been 10 days where Georgia Power Co closed green and 20 days where GPJA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 22.72 | 22.65 | ↓$0.07 (-0.29%) | 22.62 | 22.77 | 6.99K |
| 2025-12-03 | 22.64 | 22.68 | ↑$0.04 (0.18%) | 22.64 | 22.79 | 6.57K |
| 2025-12-02 | 22.77 | 22.71 | ↓$0.06 (-0.26%) | 22.60 | 22.85 | 26.28K |
| 2025-12-01 | 22.97 | 22.77 | ↓$0.20 (-0.87%) | 22.77 | 23.21 | 14.27K |
| 2025-11-28 | 23.26 | 22.97 | ↓$0.29 (-1.25%) | 22.97 | 23.38 | 11.41K |
| 2025-11-26 | 23.21 | 23.14 | ↓$0.07 (-0.30%) | 23.14 | 23.27 | 24.97K |
| 2025-11-25 | 22.90 | 23.09 | ↑$0.19 (0.83%) | 22.87 | 23.17 | 19.28K |
| 2025-11-24 | 23.07 | 22.95 | ↓$0.12 (-0.52%) | 22.80 | 23.07 | 17.25K |
| 2025-11-21 | 22.85 | 22.88 | ↑$0.03 (0.13%) | 22.71 | 22.94 | 16.50K |
| 2025-11-20 | 22.77 | 22.69 | ↓$0.08 (-0.35%) | 22.56 | 22.90 | 14.99K |
| 2025-11-19 | 22.83 | 22.74 | ↓$0.09 (-0.39%) | 22.56 | 22.85 | 8.42K |
| 2025-11-18 | 22.78 | 22.73 | ↓$0.05 (-0.22%) | 22.70 | 22.86 | 18.10K |
| 2025-11-17 | 22.95 | 22.81 | ↓$0.14 (-0.61%) | 22.77 | 23.00 | 8.91K |
| 2025-11-14 | 23.06 | 23.03 | ↓$0.03 (-0.13%) | 22.94 | 23.11 | 16.04K |
| 2025-11-13 | 23.14 | 22.87 | ↓$0.27 (-1.17%) | 22.84 | 23.14 | 14.25K |
| 2025-11-12 | 23.25 | 23.15 | ↓$0.10 (-0.43%) | 23.12 | 23.25 | 10.17K |
| 2025-11-11 | 23.04 | 23.23 | ↑$0.19 (0.82%) | 23.04 | 23.25 | 12.59K |
| 2025-11-10 | 23.15 | 23.12 | ↓$0.03 (-0.13%) | 23.00 | 23.18 | 7.16K |
| 2025-11-07 | 23.03 | 23.03 | ↑$0.00 (0.00%) | 22.98 | 23.04 | 9.19K |
| 2025-11-06 | 23.16 | 23.10 | ↓$0.06 (-0.26%) | 23.05 | 23.27 | 14.96K |
| 2025-11-05 | 23.12 | 23.10 | ↓$0.02 (-0.09%) | 23.03 | 23.15 | 13.87K |
| 2025-11-04 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 22.98 | 23.13 | 16.99K |
| 2025-11-03 | 23.13 | 23.05 | ↓$0.08 (-0.36%) | 22.94 | 23.21 | 12.76K |
| 2025-10-31 | 23.44 | 23.02 | ↓$0.42 (-1.79%) | 22.96 | 23.44 | 14.49K |
| 2025-10-30 | 23.40 | 23.18 | ↓$0.22 (-0.94%) | 23.17 | 23.45 | 18.99K |
| 2025-10-29 | 23.48 | 23.50 | ↑$0.02 (0.09%) | 23.44 | 23.66 | 14.45K |
| 2025-10-28 | 23.45 | 23.50 | ↑$0.05 (0.21%) | 23.41 | 23.59 | 6.36K |
| 2025-10-27 | 23.38 | 23.50 | ↑$0.12 (0.53%) | 23.29 | 23.53 | 31.59K |
| 2025-10-24 | 23.40 | 23.32 | ↓$0.07 (-0.32%) | 23.26 | 23.42 | 18.23K |
| 2025-10-23 | 23.29 | 23.34 | ↑$0.05 (0.21%) | 23.14 | 23.39 | 15.50K |
Create an account or log in to view more rows.
$GPJA I already know
tomorrow the bulls going to say "next week" just like every week.
$GPJA wtf is that dump
$GPJA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$GPJA already bouncing back.
$GPJA buy
$GPJA Is it Monday yet
$GPJA Waiting waiting waiting — you know for what !!! Announcement!!!
$GPJA watch for another rejection up here
$GPJA bounce it!!
$GPJA coming now