Georgia Power Company (GPJA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.876494023904 | 25.1 | 25.2437 | 24.771 | 11629 | 24.9755101 | CS |
| 4 | -0.31 | -1.23064708218 | 25.19 | 25.44 | 24.771 | 29483 | 25.15176175 | CS |
| 12 | 2.09 | 9.17068889864 | 22.79 | 25.655 | 22.63 | 22599 | 24.6604939 | CS |
| 26 | 1.34 | 5.69243840272 | 23.54 | 25.655 | 21.93 | 18020 | 24.25036507 | CS |
| 52 | 0.27 | 1.0971149939 | 24.61 | 25.655 | 20.58 | 17534 | 23.51205593 | CS |
| 156 | -1.37 | -5.21904761905 | 26.25 | 26.69 | 20.58 | 16993 | 24.16570813 | CS |
| 260 | -0.99 | -3.82682643989 | 25.87 | 28.64 | 20.58 | 17793 | 25.09899344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 24.88 | 0.09 | 0.36 | 24.79 | 25.09 | 24.79 | 9465 |
| 1721860800 | 24.79 | -0.25 | -1.00 | 25.04 | 25.05 | 24.771 | 16026 |
| 1721774400 | 25.04 | -0.13 | -0.52 | 25.18 | 25.2437 | 25.04 | 19101 |
| 1721688000 | 25.1716 | 0 | 0.01 | 25.15 | 25.2414 | 25.15 | 5778 |
| 1721428800 | 25.17 | 0.03 | 0.12 | 25.1 | 25.2 | 25.04 | 7775 |
| 1721342400 | 25.14 | -0.02 | -0.08 | 25.22 | 25.22 | 25.08 | 17404 |
| 1721256000 | 25.16 | -0.04 | -0.16 | 25.19 | 25.19 | 25.12 | 5693 |
| 1721169600 | 25.2 | 0.06 | 0.24 | 25.19 | 25.32 | 25.16 | 10356 |
| 1721083200 | 25.1401 | -0.12 | -0.47 | 25.31 | 25.31 | 25.1401 | 9682 |
| 1720824000 | 25.26 | 0.06 | 0.24 | 25.2 | 25.275 | 25.19 | 8968 |
| 1720737600 | 25.2 | 0.14 | 0.56 | 25.14 | 25.297 | 25.1101 | 8756 |
| 1720651200 | 25.06 | 0.05 | 0.20 | 25.03 | 25.08 | 25.01 | 9470 |
| 1720564800 | 25.01 | -0.15 | -0.60 | 25.14 | 25.14 | 25.01 | 16074 |
| 1720478400 | 25.16 | -0.13 | -0.51 | 25.25 | 25.305 | 25.16 | 18940 |
| 1720219200 | 25.29 | 0.01 | 0.04 | 25.29 | 25.33 | 25.1124 | 9062 |
| 1720040640 | 25.28 | 0.22 | 0.88 | 25.09 | 25.37 | 25.08 | 15874 |
| 1719960000 | 25.06 | 0.05 | 0.20 | 24.92 | 25.1 | 24.92 | 16516 |
| 1719873600 | 25.01 | -0.19 | -0.75 | 25.04 | 25.07 | 24.8 | 38375 |
| 1719614400 | 25.2 | -0.26 | -1.02 | 25.19 | 25.44 | 24.99 | 316868 |
| 1719528000 | 25.46 | 0.06 | 0.24 | 25.31 | 25.655 | 25.31 | 68125 |
| 1719441600 | 25.4 | 0.07 | 0.28 | 25.25 | 25.49 | 24.9601 | 46232 |
| 1719355200 | 25.33 | 0.17 | 0.68 | 25.19 | 25.33 | 25.16 | 32073 |
| 1719268800 | 25.16 | 0.16 | 0.64 | 25 | 25.23 | 24.98 | 39446 |
| 1719009600 | 25 | -0.03 | -0.12 | 24.96 | 25.14 | 24.7101 | 44320 |
| 1718923200 | 25.03 | 0.33 | 1.34 | 24.62 | 25.03 | 24.5801 | 47594 |
| 1718750400 | 24.7 | -0.03 | -0.12 | 24.73 | 24.7489 | 24.67 | 7597 |
| 1718664000 | 24.73 | 0.03 | 0.12 | 24.6 | 24.78 | 24.59 | 15851 |
| 1718404800 | 24.7 | -0.15 | -0.60 | 24.8 | 24.82 | 24.62 | 12379 |
| 1718318400 | 24.85 | 0.13 | 0.53 | 24.8 | 24.86 | 24.63 | 8132 |
| 1718232000 | 24.72 | 0.12 | 0.49 | 24.84 | 24.86 | 24.62 | 20297 |
| 1718145600 | 24.6 | 0.02 | 0.08 | 24.58 | 24.72 | 24.45 | 15689 |
| 1718059200 | 24.58 | 0.07 | 0.29 | 24.51 | 24.64 | 24.41 | 16734 |
| 1717800000 | 24.51 | 0.22 | 0.91 | 24.28 | 24.6 | 24.25 | 15026 |
| 1717713600 | 24.29 | 0.14 | 0.58 | 24.07 | 24.37 | 24.07 | 14797 |
| 1717627200 | 24.15 | 0.02 | 0.08 | 24.14 | 24.24 | 23.9701 | 4295 |
| 1717540800 | 24.13 | 0.22 | 0.92 | 23.99 | 24.2982 | 23.9 | 19291 |
| 1717454400 | 23.91 | 0 | 0.00 | 23.91 | 24.08 | 23.6525 | 14520 |
| 1717195200 | 23.91 | 0.65 | 2.79 | 23.34 | 23.91 | 23.28 | 51525 |
| 1717108800 | 23.26 | 0.11 | 0.48 | 23.16 | 23.28 | 22.97 | 19529 |
| 1717022400 | 23.15 | -0.05 | -0.22 | 23.18 | 23.2 | 23.07 | 10952 |
| 1716936000 | 23.2 | -0.09 | -0.39 | 23.29 | 23.48 | 23.1292 | 7608 |
| 1716590400 | 23.29 | 0.18 | 0.78 | 23.15 | 23.4899 | 23.15 | 12142 |
| 1716504000 | 23.11 | -0.13 | -0.56 | 23.31 | 23.31 | 23.0601 | 15570 |
| 1716417600 | 23.24 | 0.05 | 0.22 | 23.25 | 23.26 | 23.1401 | 8457 |
| 1716331200 | 23.19 | 0.06 | 0.26 | 23.13 | 23.34 | 23.1 | 9157 |
| 1716244800 | 23.13 | -0.05 | -0.22 | 23.09 | 23.2 | 23.08 | 13553 |
| 1715985600 | 23.18 | 0.02 | 0.09 | 23.12 | 23.18 | 23.03 | 9733 |
| 1715899200 | 23.16 | 0.01 | 0.04 | 23.18 | 23.2079 | 23.05 | 10386 |
| 1715812800 | 23.15 | 0.25 | 1.09 | 23.07 | 23.2199 | 22.91 | 20758 |
| 1715726400 | 22.9 | -0.06 | -0.26 | 22.86 | 23.073 | 22.86 | 22565 |
| 1715640000 | 22.96 | 0.09 | 0.39 | 22.86 | 22.9899 | 22.825 | 11225 |
| 1715380800 | 22.87 | 0.1 | 0.44 | 22.73 | 22.87 | 22.66 | 7201 |
| 1715294400 | 22.77 | -0.05 | -0.22 | 22.87 | 22.87 | 22.63 | 10287 |
| 1715208000 | 22.82 | -0.32 | -1.38 | 23.01 | 23.16 | 22.67 | 13206 |
| 1715121600 | 23.14 | 0.09 | 0.39 | 23.19 | 23.22 | 22.98 | 16306 |
| 1715035200 | 23.05 | 0.23 | 1.01 | 22.9 | 23.14 | 22.82 | 7379 |
| 1714776000 | 22.82 | 0.19 | 0.84 | 22.79 | 22.8673 | 22.63 | 8030 |
| 1714689600 | 22.63 | 0.13 | 0.58 | 22.44 | 22.7299 | 22.44 | 10809 |
| 1714603200 | 22.5 | 0.44 | 1.99 | 22.17 | 22.55 | 22.11 | 53433 |
| 1714516800 | 22.06 | -0.39 | -1.74 | 22.43 | 22.475 | 21.93 | 77066 |
| 1714430400 | 22.45 | 0.14 | 0.63 | 22.44 | 22.595 | 22.33 | 16103 |
| 1714171200 | 22.31 | -0.23 | -1.02 | 22.64 | 22.85 | 22.31 | 17426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
