5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
+2.08%
3 MONTH PERFORMANCE
+1.21%
6 MONTH PERFORMANCE
+9.60%
YEAR-TO-DATE PERFORMANCE
+8.84%
1 YEAR PERFORMANCE
+2.89%
Georgia Power Company 5% JR SUB NT 77 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/02/2025 | $22.77 | $22.71 (-0.26%) | $22.85 | $22.60 | 26.70 K | $250.26 M |
| 12/01/2025 | $22.97 | $22.77 (-0.87%) | $23.21 | $22.77 | 15.04 K | $250.93 M |
| 11/28/2025 | $23.26 | $22.97 (-1.25%) | $23.38 | $22.97 | 29.90 K | $253.13 M |
| 11/26/2025 | $23.21 | $23.14 (-0.3%) | $23.27 | $23.12 | 26.12 K | $255.00 M |
| 11/25/2025 | $22.90 | $23.09 (0.83%) | $23.17 | $22.87 | 19.30 K | $254.45 M |
| 11/24/2025 | $23.07 | $22.95 (-0.52%) | $23.07 | $22.80 | 17.30 K | $252.91 M |
| 11/21/2025 | $22.85 | $22.88 (0.13%) | $22.94 | $22.60 | 18.10 K | $252.14 M |
| 11/20/2025 | $22.77 | $22.69 (-0.35%) | $22.90 | $22.56 | 15.90 K | $250.04 M |
| 11/19/2025 | $22.83 | $22.74 (-0.39%) | $22.85 | $22.56 | 8.55 K | $250.59 M |
| 11/18/2025 | $22.78 | $22.73 (-0.22%) | $22.86 | $22.70 | 19.45 K | $250.48 M |
| 11/17/2025 | $22.95 | $22.81 (-0.61%) | $23.00 | $22.77 | 9.12 K | $251.37 M |
| 11/14/2025 | $23.06 | $23.03 (-0.13%) | $23.11 | $22.94 | 16.44 K | $253.79 M |
| 11/13/2025 | $23.14 | $22.87 (-1.17%) | $23.14 | $22.84 | 14.30 K | $252.03 M |
| 11/12/2025 | $23.25 | $23.15 (-0.43%) | $23.25 | $23.12 | 10.20 K | $255.11 M |
| 11/11/2025 | $23.04 | $23.23 (0.82%) | $23.25 | $23.04 | 12.83 K | $255.99 M |
| 11/10/2025 | $23.15 | $23.12 (-0.13%) | $23.18 | $23.00 | 7.50 K | $254.78 M |
| 11/07/2025 | $23.03 | $23.03 (0%) | $23.04 | $22.95 | 9.50 K | $253.79 M |
| 11/06/2025 | $23.16 | $23.10 (-0.26%) | $23.27 | $23.05 | 15.30 K | $254.56 M |
| 11/05/2025 | $23.12 | $23.10 (-0.09%) | $23.16 | $23.03 | 14.04 K | $254.56 M |
| 11/04/2025 | $23.05 | $23.05 (0%) | $23.13 | $22.98 | 17.34 K | $254.01 M |
| 11/03/2025 | $23.13 | $23.05 (-0.35%) | $23.21 | $22.94 | 13.22 K | $254.01 M |
| 10/31/2025 | $23.44 | $23.02 (-1.79%) | $23.44 | $22.96 | 33.60 K | $253.68 M |
| 10/30/2025 | $23.40 | $23.18 (-0.94%) | $23.45 | $23.17 | 19.52 K | $255.44 M |
| 10/29/2025 | $23.48 | $23.50 (0.09%) | $23.69 | $23.44 | 14.50 K | $258.97 M |
| 10/28/2025 | $23.45 | $23.50 (0.21%) | $23.59 | $23.41 | 6.40 K | $258.97 M |
| 10/27/2025 | $23.38 | $23.50 (0.51%) | $23.54 | $23.29 | 31.60 K | $258.97 M |
| 10/24/2025 | $23.40 | $23.32 (-0.34%) | $23.42 | $23.26 | 18.23 K | $256.75 M |
| 10/23/2025 | $23.29 | $23.34 (0.21%) | $23.39 | $23.14 | 15.50 K | $256.97 M |
| 10/22/2025 | $23.32 | $23.23 (-0.39%) | $23.38 | $23.23 | 19.12 K | $255.76 M |
| 10/21/2025 | $23.32 | $23.33 (0.04%) | $23.42 | $23.26 | 25.10 K | $256.86 M |
| 10/20/2025 | $23.33 | $23.34 (0.04%) | $23.43 | $23.30 | 6.83 K | $256.97 M |
| 10/17/2025 | $23.12 | $23.20 (0.35%) | $23.25 | $23.03 | 18.00 K | $255.43 M |
| 10/16/2025 | $23.22 | $23.24 (0.09%) | $23.32 | $23.06 | 8.42 K | $255.87 M |
| 10/15/2025 | $23.27 | $23.17 (-0.43%) | $23.34 | $23.07 | 17.20 K | $255.10 M |
| 10/14/2025 | $22.94 | $22.95 (0.04%) | $23.07 | $22.92 | 6.00 K | $252.68 M |
| 10/13/2025 | $23.17 | $23.06 (-0.47%) | $23.19 | $23.00 | 4.31 K | $253.89 M |
| 10/10/2025 | $23.17 | $23.01 (-0.69%) | $23.34 | $23.00 | 20.60 K | $253.34 M |
| 10/09/2025 | $23.44 | $23.23 (-0.9%) | $23.44 | $23.15 | 15.70 K | $255.76 M |
| 10/08/2025 | $23.44 | $23.41 (-0.13%) | $23.44 | $23.37 | 8.64 K | $257.74 M |
| 10/07/2025 | $23.48 | $23.41 (-0.3%) | $23.49 | $23.30 | 17.20 K | $257.74 M |
| 10/06/2025 | $23.29 | $23.43 (0.6%) | $23.46 | $23.29 | 14.40 K | $257.96 M |
| 10/03/2025 | $23.44 | $23.42 (-0.09%) | $23.51 | $23.42 | 5.40 K | $257.85 M |
| 10/02/2025 | $23.59 | $23.38 (-0.89%) | $23.61 | $23.33 | 27.20 K | $257.41 M |
| 10/01/2025 | $23.61 | $23.57 (-0.17%) | $23.61 | $23.38 | 31.20 K | $259.51 M |
| 09/30/2025 | $23.51 | $23.51 (0%) | $23.77 | $23.41 | 284.31 K | $258.85 M |
| 09/29/2025 | $23.88 | $23.82 (-0.25%) | $23.88 | $23.76 | 27.21 K | $262.26 M |
| 09/26/2025 | $23.58 | $23.77 (0.81%) | $23.85 | $23.58 | 26.90 K | $261.71 M |
| 09/25/2025 | $23.68 | $23.57 (-0.46%) | $23.73 | $23.50 | 31.40 K | $259.51 M |
| 09/24/2025 | $23.98 | $23.75 (-0.96%) | $23.98 | $23.69 | 28.83 K | $261.49 M |
| 09/23/2025 | $23.84 | $23.91 (0.29%) | $24.00 | $23.84 | 20.80 K | $263.25 M |
| 09/22/2025 | $23.79 | $23.89 (0.42%) | $24.00 | $23.67 | 26.40 K | $263.03 M |
| 09/19/2025 | $23.72 | $23.82 (0.42%) | $23.83 | $23.63 | 20.50 K | $262.26 M |
| 09/18/2025 | $23.70 | $23.70 (0%) | $23.73 | $23.64 | 10.80 K | $260.94 M |
| 09/17/2025 | $23.61 | $23.76 (0.64%) | $23.79 | $23.59 | 21.80 K | $261.60 M |
| 09/16/2025 | $23.68 | $23.62 (-0.25%) | $23.68 | $23.56 | 18.20 K | $260.06 M |
| 09/15/2025 | $23.61 | $23.68 (0.3%) | $23.68 | $23.58 | 17.60 K | $260.72 M |
| 09/12/2025 | $23.51 | $23.57 (0.26%) | $23.60 | $23.40 | 18.03 K | $259.51 M |
| 09/11/2025 | $23.40 | $23.51 (0.47%) | $23.55 | $23.32 | 20.62 K | $258.85 M |
| 09/10/2025 | $23.40 | $23.36 (-0.17%) | $23.42 | $23.21 | 19.70 K | $257.19 M |
| 09/09/2025 | $23.25 | $23.27 (0.09%) | $23.34 | $23.23 | 13.52 K | $256.20 M |
| 09/08/2025 | $23.13 | $23.23 (0.43%) | $23.25 | $22.96 | 22.83 K | $255.76 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.
