Georgia Power Co (GPJA) Historical Stock Data
22.54 ↓0.39 (-1.70%)
As of April 24, 2024, 10:03am EST.
Historical Data
In the past 30 trading days, GPJA is down -0.13% a day on average. There have been 16 days where Georgia Power Co closed green and 14 days where GPJA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22.78 | 22.54 | ↓$0.24 (-1.05%) | 22.38 | 22.81 | 7.98K |
| 2024-04-24 | 22.84 | 22.93 | ↑$0.09 (0.39%) | 22.84 | 23.15 | 7.27K |
| 2024-04-23 | 22.74 | 23.03 | ↑$0.29 (1.28%) | 22.74 | 23.17 | 11.57K |
| 2024-04-22 | 22.67 | 22.69 | ↑$0.02 (0.09%) | 22.61 | 22.90 | 12.74K |
| 2024-04-19 | 22.60 | 22.61 | ↑$0.01 (0.04%) | 22.60 | 22.91 | 10.16K |
| 2024-04-18 | 22.84 | 22.55 | ↓$0.29 (-1.27%) | 22.55 | 22.84 | 9.20K |
| 2024-04-17 | 22.70 | 22.68 | ↓$0.02 (-0.09%) | 22.58 | 23.21 | 11.22K |
| 2024-04-16 | 22.73 | 22.54 | ↓$0.19 (-0.84%) | 22.54 | 23.00 | 5.65K |
| 2024-04-15 | 23.51 | 22.74 | ↓$0.77 (-3.28%) | 22.74 | 23.51 | 14.88K |
| 2024-04-12 | 24.00 | 23.78 | ↓$0.22 (-0.92%) | 23.78 | 24.00 | 6.82K |
| 2024-04-11 | 24.40 | 23.96 | ↓$0.44 (-1.80%) | 23.72 | 24.40 | 14.87K |
| 2024-04-10 | 24.54 | 24.35 | ↓$0.19 (-0.77%) | 24.19 | 24.54 | 8.72K |
| 2024-04-09 | 24.58 | 24.72 | ↑$0.14 (0.56%) | 24.58 | 24.75 | 12.37K |
| 2024-04-08 | 24.77 | 24.72 | ↓$0.05 (-0.20%) | 24.55 | 24.78 | 3.55K |
| 2024-04-05 | 24.55 | 24.73 | ↑$0.18 (0.73%) | 24.55 | 24.79 | 6.26K |
| 2024-04-04 | 24.55 | 24.65 | ↑$0.10 (0.40%) | 24.54 | 24.66 | 10.06K |
| 2024-04-03 | 24.35 | 24.54 | ↑$0.19 (0.78%) | 24.27 | 24.54 | 7.84K |
| 2024-04-02 | 24.48 | 24.57 | ↑$0.09 (0.37%) | 24.12 | 24.66 | 6.94K |
| 2024-04-01 | 24.68 | 24.64 | ↓$0.04 (-0.18%) | 24.24 | 24.70 | 8.44K |
| 2024-03-28 | 24.60 | 24.64 | ↑$0.04 (0.17%) | 24.56 | 24.78 | 55.45K |
| 2024-03-27 | 24.70 | 24.59 | ↓$0.11 (-0.45%) | 24.41 | 24.70 | 9.03K |
| 2024-03-26 | 24.62 | 24.94 | ↑$0.32 (1.30%) | 24.62 | 24.94 | 24.86K |
| 2024-03-25 | 24.82 | 24.73 | ↓$0.09 (-0.36%) | 24.71 | 24.90 | 9.88K |
| 2024-03-22 | 24.94 | 24.90 | ↓$0.04 (-0.16%) | 24.71 | 24.94 | 13.83K |
| 2024-03-21 | 24.92 | 24.94 | ↑$0.02 (0.07%) | 24.83 | 24.94 | 12.08K |
| 2024-03-20 | 24.74 | 24.78 | ↑$0.04 (0.16%) | 24.69 | 24.84 | 9.67K |
| 2024-03-19 | 24.55 | 24.68 | ↑$0.13 (0.55%) | 24.48 | 24.68 | 10.45K |
| 2024-03-18 | 24.57 | 24.52 | ↓$0.05 (-0.18%) | 24.46 | 24.63 | 10.82K |
| 2024-03-15 | 24.35 | 24.55 | ↑$0.20 (0.82%) | 24.35 | 24.68 | 3.97K |
| 2024-03-14 | 24.58 | 24.59 | ↑$0.02 (0.06%) | 24.50 | 24.74 | 8.48K |
Create an account or log in to view more rows.
$GPJA I still don’t wanna buy it
$GPJA not yet time to short
$GPJA holding unfortunately lol
$GPJA we always finish green after a red week. Less go!
$GPJA good support.....
$GPJA yes
keep going down
let's go
stop stalling
$GPJA recovery hasn’t even started yet.. imo
$GPJA come on bulls we can do it
don’t let bears win
$GPJA BUY BUY BUY BUY
$GPJA holding and buying these dips is so easy.