5 DAY PERFORMANCE
+332.71%
1 MONTH PERFORMANCE
+326.34%
3 MONTH PERFORMANCE
+2.07%
6 MONTH PERFORMANCE
+2.25%
YEAR-TO-DATE PERFORMANCE
+3.35%
1 YEAR PERFORMANCE
+0.22%
Georgia Power Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $5.34 | $5.34 (0%) | $5.34 | $5.34 | 32.20 K | $58.90 M |
| 02/27/2026 | $5.40 | $5.40 (0%) | $5.40 | $5.40 | 101.20 K | $59.56 M |
| 02/26/2026 | $5.35 | $5.35 (0%) | $5.35 | $5.35 | 9.90 K | $59.01 M |
| 02/25/2026 | $5.35 | $5.35 (0%) | $5.35 | $5.35 | 14.73 K | $258.76 M |
| 02/24/2026 | $5.36 | $5.36 (0%) | $5.36 | $5.36 | 7.10 K | $258.32 M |
| 02/23/2026 | $5.36 | $5.36 (0%) | $5.36 | $5.36 | 19.20 K | $258.43 M |
| 02/20/2026 | $5.35 | $5.35 (0%) | $5.35 | $5.35 | 12.00 K | $258.54 M |
| 02/19/2026 | $5.36 | $5.36 (0%) | $5.36 | $5.36 | 7.33 K | $258.43 M |
| 02/18/2026 | $5.33 | $5.33 (0%) | $5.33 | $5.33 | 17.20 K | $259.43 M |
| 02/17/2026 | $5.35 | $5.35 (0%) | $5.35 | $5.35 | 18.22 K | $258.54 M |
| 02/13/2026 | $5.36 | $5.36 (0%) | $5.36 | $5.36 | 4.91 K | $257.98 M |
| 02/12/2026 | $5.38 | $5.38 (0%) | $5.38 | $5.38 | 4.10 K | $256.88 M |
| 02/11/2026 | $5.38 | $5.38 (0%) | $5.38 | $5.38 | 24.40 K | $256.88 M |
| 02/10/2026 | $5.42 | $5.42 (0%) | $5.42 | $5.42 | 31.60 K | $255.22 M |
| 02/09/2026 | $5.44 | $5.44 (0%) | $5.44 | $5.44 | 11.00 K | $254.23 M |
| 02/06/2026 | $5.43 | $5.43 (0%) | $5.43 | $5.43 | 25.40 K | $254.67 M |
| 02/05/2026 | $5.43 | $5.43 (0%) | $5.43 | $5.43 | 23.53 K | $255.00 M |
| 02/04/2026 | $5.43 | $5.43 (0%) | $5.43 | $5.43 | 13.11 K | $254.78 M |
| 02/03/2026 | $5.43 | $5.43 (0%) | $5.43 | $5.43 | 10.80 K | $254.89 M |
| 02/02/2026 | $23.20 | $23.18 (-0.09%) | $23.23 | $23.03 | 13.31 K | $255.44 M |
| 01/30/2026 | $23.13 | $23.13 (0%) | $23.20 | $22.99 | 14.90 K | $254.89 M |
| 01/29/2026 | $23.07 | $23.06 (-0.04%) | $23.14 | $22.99 | 10.80 K | $254.12 M |
| 01/28/2026 | $23.17 | $23.08 (-0.39%) | $23.17 | $23.07 | 11.80 K | $254.34 M |
| 01/27/2026 | $23.29 | $23.19 (-0.43%) | $23.32 | $23.18 | 9.23 K | $255.55 M |
| 01/26/2026 | $23.30 | $23.23 (-0.3%) | $23.30 | $23.12 | 11.04 K | $255.99 M |
| 01/23/2026 | $23.15 | $23.18 (0.13%) | $23.23 | $23.15 | 13.31 K | $255.44 M |
| 01/22/2026 | $22.97 | $23.18 (0.91%) | $23.22 | $22.97 | 9.55 K | $255.44 M |
| 01/21/2026 | $23.12 | $23.03 (-0.39%) | $23.14 | $22.91 | 12.04 K | $253.79 M |
| 01/20/2026 | $23.00 | $22.96 (-0.17%) | $23.00 | $22.76 | 23.02 K | $253.02 M |
| 01/16/2026 | $23.17 | $23.08 (-0.39%) | $23.26 | $23.04 | 10.40 K | $254.34 M |
| 01/15/2026 | $23.09 | $23.07 (-0.09%) | $23.12 | $23.05 | 8.20 K | $254.23 M |
| 01/14/2026 | $22.98 | $23.04 (0.26%) | $23.05 | $22.90 | 13.70 K | $253.90 M |
| 01/13/2026 | $22.75 | $23.04 (1.27%) | $23.15 | $22.75 | 24.20 K | $253.90 M |
| 01/12/2026 | $22.83 | $22.83 (0%) | $22.90 | $22.76 | 12.30 K | $251.59 M |
| 01/09/2026 | $22.75 | $22.81 (0.26%) | $22.92 | $22.72 | 12.05 K | $251.37 M |
| 01/08/2026 | $22.58 | $22.77 (0.84%) | $22.84 | $22.58 | 19.90 K | $250.93 M |
| 01/07/2026 | $22.72 | $22.65 (-0.31%) | $22.78 | $22.65 | 4.21 K | $249.60 M |
| 01/06/2026 | $22.65 | $22.67 (0.09%) | $22.73 | $22.62 | 9.00 K | $249.82 M |
| 01/05/2026 | $22.62 | $22.74 (0.53%) | $22.89 | $22.62 | 16.85 K | $250.59 M |
| 01/02/2026 | $22.66 | $22.64 (-0.09%) | $22.74 | $22.41 | 14.80 K | $249.49 M |
| 12/31/2025 | $22.47 | $22.40 (-0.31%) | $22.55 | $22.38 | 25.70 K | $246.85 M |
| 12/30/2025 | $22.93 | $22.80 (-0.57%) | $22.93 | $22.75 | 20.70 K | $251.26 M |
| 12/29/2025 | $22.93 | $22.88 (-0.22%) | $22.96 | $22.75 | 7.10 K | $252.14 M |
| 12/26/2025 | $22.80 | $22.86 (0.26%) | $22.95 | $22.77 | 4.90 K | $251.92 M |
| 12/24/2025 | $22.84 | $22.87 (0.13%) | $22.87 | $22.75 | 3.80 K | $252.03 M |
| 12/23/2025 | $22.84 | $22.79 (-0.22%) | $22.86 | $22.63 | 10.80 K | $251.15 M |
| 12/22/2025 | $22.62 | $22.79 (0.75%) | $22.88 | $22.62 | 18.63 K | $251.15 M |
| 12/19/2025 | $22.60 | $22.68 (0.35%) | $22.71 | $22.59 | 8.24 K | $249.93 M |
| 12/18/2025 | $22.76 | $22.68 (-0.35%) | $22.76 | $22.60 | 16.84 K | $249.93 M |
| 12/17/2025 | $22.68 | $22.65 (-0.13%) | $22.80 | $22.65 | 14.80 K | $249.60 M |
| 12/16/2025 | $22.75 | $22.72 (-0.13%) | $22.91 | $22.65 | 19.22 K | $250.37 M |
| 12/15/2025 | $22.82 | $22.83 (0.04%) | $22.98 | $22.73 | 19.13 K | $251.59 M |
| 12/12/2025 | $22.91 | $22.81 (-0.44%) | $23.09 | $22.80 | 10.60 K | $251.37 M |
| 12/11/2025 | $23.00 | $23.02 (0.09%) | $23.08 | $22.83 | 27.02 K | $253.68 M |
| 12/10/2025 | $22.73 | $22.87 (0.62%) | $22.91 | $22.67 | 18.80 K | $252.03 M |
| 12/09/2025 | $22.60 | $22.66 (0.27%) | $22.96 | $22.60 | 29.00 K | $249.71 M |
| 12/08/2025 | $22.72 | $22.49 (-1.01%) | $22.72 | $22.49 | 11.95 K | $247.84 M |
| 12/05/2025 | $22.64 | $22.60 (-0.18%) | $22.77 | $22.58 | 9.55 K | $249.05 M |
| 12/04/2025 | $22.72 | $22.65 (-0.31%) | $22.77 | $22.62 | 7.53 K | $249.60 M |
| 12/03/2025 | $22.64 | $22.68 (0.18%) | $22.79 | $22.64 | 6.60 K | $249.93 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.
