5 DAY PERFORMANCE
+3.55%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
-1.45%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
+2.99%
1 YEAR PERFORMANCE
+3.13%
Georgia Power Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $22.49 | $22.44 (-0.22%) | $22.49 | $22.39 | 4.34 K | $247.51 M |
| 05/12/2026 | $22.42 | $22.49 (0.31%) | $22.51 | $22.33 | 16.00 K | $248.06 M |
| 05/11/2026 | $22.38 | $22.38 (0%) | $22.43 | $22.33 | 5.50 K | $246.85 M |
| 05/08/2026 | $22.26 | $22.28 (0.09%) | $22.28 | $22.21 | 5.50 K | $245.75 M |
| 05/07/2026 | $22.15 | $22.23 (0.36%) | $22.28 | $22.13 | 8.40 K | $245.20 M |
| 05/06/2026 | $22.18 | $22.22 (0.18%) | $22.26 | $22.11 | 13.40 K | $245.09 M |
| 05/05/2026 | $22.15 | $22.16 (0.05%) | $22.19 | $22.15 | 5.00 K | $244.42 M |
| 05/04/2026 | $22.33 | $22.11 (-0.99%) | $22.33 | $22.00 | 13.70 K | $243.87 M |
| 05/01/2026 | $22.17 | $22.27 (0.45%) | $22.38 | $22.17 | 9.20 K | $245.64 M |
| 04/30/2026 | $22.25 | $22.22 (-0.13%) | $22.35 | $22.19 | 17.40 K | $245.09 M |
| 04/29/2026 | $22.40 | $22.31 (-0.4%) | $22.41 | $22.27 | 11.80 K | $246.08 M |
| 04/28/2026 | $22.41 | $22.49 (0.36%) | $22.49 | $22.41 | 4.10 K | $248.06 M |
| 04/27/2026 | $22.59 | $22.48 (-0.49%) | $22.59 | $22.44 | 3.30 K | $247.95 M |
| 04/24/2026 | $22.30 | $22.60 (1.35%) | $22.63 | $22.30 | 10.90 K | $249.28 M |
| 04/23/2026 | $22.37 | $22.42 (0.22%) | $22.50 | $22.32 | 7.41 K | $247.29 M |
| 04/22/2026 | $22.20 | $22.40 (0.9%) | $22.40 | $22.11 | 10.30 K | $247.07 M |
| 04/21/2026 | $22.21 | $22.27 (0.27%) | $22.28 | $22.19 | 8.40 K | $245.64 M |
| 04/20/2026 | $22.27 | $22.20 (-0.31%) | $22.27 | $22.20 | 3.80 K | $244.87 M |
| 04/17/2026 | $22.35 | $22.21 (-0.63%) | $22.36 | $22.21 | 7.22 K | $244.98 M |
| 04/16/2026 | $22.20 | $22.24 (0.18%) | $22.29 | $22.18 | 8.70 K | $245.31 M |
| 04/15/2026 | $22.35 | $22.30 (-0.22%) | $22.36 | $22.22 | 7.80 K | $245.97 M |
| 04/14/2026 | $22.18 | $22.27 (0.41%) | $22.31 | $22.13 | 10.30 K | $245.64 M |
| 04/13/2026 | $22.15 | $22.11 (-0.18%) | $22.18 | $22.06 | 9.10 K | $243.87 M |
| 04/10/2026 | $22.13 | $22.16 (0.14%) | $22.17 | $22.11 | 9.20 K | $244.42 M |
| 04/09/2026 | $22.25 | $22.18 (-0.31%) | $22.25 | $22.10 | 4.60 K | $244.65 M |
| 04/08/2026 | $22.04 | $22.30 (1.18%) | $22.46 | $21.98 | 21.50 K | $245.97 M |
| 04/07/2026 | $21.75 | $21.81 (0.28%) | $21.82 | $21.68 | 14.30 K | $240.56 M |
| 04/06/2026 | $21.69 | $21.81 (0.55%) | $21.90 | $21.51 | 23.40 K | $240.56 M |
| 04/02/2026 | $21.53 | $21.59 (0.28%) | $21.61 | $21.48 | 4.10 K | $238.14 M |
| 04/01/2026 | $21.34 | $21.51 (0.8%) | $21.63 | $21.31 | 25.50 K | $237.26 M |
| 03/31/2026 | $21.50 | $21.26 (-1.12%) | $21.75 | $21.26 | 86.90 K | $234.50 M |
| 03/30/2026 | $21.98 | $21.79 (-0.86%) | $21.99 | $21.75 | 8.80 K | $240.34 M |
| 03/27/2026 | $21.78 | $21.78 (0%) | $21.78 | $21.61 | 8.30 K | $240.23 M |
| 03/26/2026 | $21.70 | $21.74 (0.18%) | $21.89 | $21.70 | 18.20 K | $239.79 M |
| 03/25/2026 | $21.81 | $21.78 (-0.14%) | $21.96 | $21.67 | 7.70 K | $240.23 M |
| 03/24/2026 | $21.36 | $21.68 (1.5%) | $21.99 | $21.36 | 27.42 K | $239.13 M |
| 03/23/2026 | $21.55 | $21.52 (-0.14%) | $21.75 | $21.45 | 27.80 K | $237.37 M |
| 03/20/2026 | $21.95 | $21.46 (-2.23%) | $22.20 | $21.27 | 22.00 K | $236.70 M |
| 03/19/2026 | $22.21 | $22.00 (-0.95%) | $22.21 | $21.84 | 14.50 K | $242.66 M |
| 03/18/2026 | $22.38 | $22.20 (-0.8%) | $22.38 | $22.08 | 16.80 K | $244.87 M |
| 03/17/2026 | $22.36 | $22.34 (-0.09%) | $22.52 | $22.25 | 22.40 K | $246.41 M |
| 03/16/2026 | $22.53 | $22.35 (-0.8%) | $22.76 | $22.28 | 24.50 K | $246.52 M |
| 03/13/2026 | $22.85 | $22.50 (-1.53%) | $22.89 | $22.50 | 17.80 K | $248.18 M |
| 03/12/2026 | $22.84 | $22.69 (-0.66%) | $22.84 | $22.52 | 20.10 K | $250.27 M |
| 03/11/2026 | $23.32 | $22.91 (-1.76%) | $23.32 | $22.88 | 20.00 K | $252.70 M |
| 03/10/2026 | $23.17 | $23.08 (-0.39%) | $23.30 | $23.06 | 17.50 K | $254.57 M |
| 03/09/2026 | $23.06 | $23.09 (0.13%) | $23.20 | $23.01 | 18.90 K | $254.68 M |
| 03/06/2026 | $23.42 | $23.23 (-0.81%) | $23.42 | $23.21 | 15.20 K | $256.23 M |
| 03/05/2026 | $23.51 | $23.42 (-0.38%) | $23.51 | $23.42 | 10.00 K | $59.12 M |
| 03/04/2026 | $23.58 | $23.47 (-0.47%) | $23.58 | $23.45 | 19.30 K | $59.01 M |
| 03/03/2026 | $23.38 | $23.49 (0.47%) | $23.49 | $23.30 | 11.20 K | $58.90 M |
| 03/02/2026 | $23.30 | $23.48 (0.77%) | $23.55 | $23.30 | 32.20 K | $58.90 M |
| 02/27/2026 | $23.47 | $23.26 (-0.89%) | $23.48 | $23.26 | 101.20 K | $59.56 M |
| 02/26/2026 | $23.53 | $23.45 (-0.34%) | $23.53 | $23.38 | 9.90 K | $59.01 M |
| 02/25/2026 | $23.37 | $23.45 (0.34%) | $23.54 | $23.37 | 14.70 K | $258.76 M |
| 02/24/2026 | $23.43 | $23.42 (-0.04%) | $23.44 | $23.36 | 7.10 K | $258.32 M |
| 02/23/2026 | $23.52 | $23.43 (-0.38%) | $23.52 | $23.35 | 19.20 K | $258.43 M |
| 02/20/2026 | $23.52 | $23.44 (-0.34%) | $23.55 | $23.44 | 12.00 K | $258.54 M |
| 02/19/2026 | $23.44 | $23.43 (-0.04%) | $23.50 | $23.40 | 7.30 K | $258.43 M |
| 02/18/2026 | $23.50 | $23.52 (0.09%) | $23.64 | $23.46 | 17.20 K | $259.43 M |
| 02/17/2026 | $23.38 | $23.44 (0.26%) | $23.60 | $23.36 | 18.20 K | $258.54 M |
| 02/13/2026 | $23.41 | $23.41 (0%) | $23.45 | $23.35 | 4.90 K | $257.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
