5 DAY PERFORMANCE
+12.87%
1 MONTH PERFORMANCE
+10.81%
3 MONTH PERFORMANCE
+4.77%
6 MONTH PERFORMANCE
-1.49%
YEAR-TO-DATE PERFORMANCE
+2.99%
1 YEAR PERFORMANCE
-0.09%
Georgia Power Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $20.38 | $20.32 (-0.29%) | $20.44 | $20.26 | 22.40 K | $231.04 M |
| 08/20/2026 | $20.31 | $20.42 (0.54%) | $20.49 | $20.30 | 11.44 K | $232.18 M |
| 08/19/2026 | $20.11 | $20.44 (1.64%) | $20.47 | $20.11 | 17.60 K | $232.40 M |
| 08/18/2026 | $20.47 | $20.29 (-0.88%) | $20.49 | $20.17 | 22.30 K | $230.70 M |
| 08/17/2026 | $20.57 | $20.42 (-0.73%) | $20.58 | $20.42 | 12.40 K | $232.18 M |
| 08/14/2026 | $20.67 | $20.57 (-0.48%) | $20.67 | $20.55 | 10.30 K | $233.88 M |
| 08/13/2026 | $20.61 | $20.60 (-0.05%) | $20.66 | $20.56 | 14.30 K | $234.22 M |
| 08/12/2026 | $20.73 | $20.56 (-0.82%) | $20.73 | $20.51 | 17.00 K | $233.77 M |
| 08/11/2026 | $20.75 | $20.65 (-0.48%) | $20.76 | $20.65 | 12.80 K | $234.79 M |
| 08/10/2026 | $20.75 | $20.64 (-0.53%) | $20.75 | $20.60 | 35.40 K | $234.68 M |
| 08/07/2026 | $20.60 | $20.69 (0.44%) | $20.74 | $20.60 | 18.10 K | $235.25 M |
| 08/06/2026 | $20.74 | $20.60 (-0.68%) | $20.81 | $20.55 | 28.50 K | $234.22 M |
| 08/05/2026 | $20.89 | $20.74 (-0.72%) | $20.96 | $20.74 | 18.20 K | $235.81 M |
| 08/04/2026 | $20.82 | $20.90 (0.38%) | $20.92 | $20.80 | 14.60 K | $237.63 M |
| 08/03/2026 | $20.84 | $20.85 (0.05%) | $20.92 | $20.81 | 14.20 K | $237.06 M |
| 07/31/2026 | $20.83 | $20.77 (-0.29%) | $20.89 | $20.76 | 22.40 K | $236.15 M |
| 07/30/2026 | $20.73 | $20.77 (0.19%) | $20.83 | $20.73 | 6.80 K | $236.15 M |
| 07/29/2026 | $20.81 | $20.76 (-0.24%) | $20.88 | $20.73 | 17.50 K | $236.04 M |
| 07/28/2026 | $20.97 | $20.88 (-0.43%) | $20.97 | $20.78 | 21.50 K | $237.41 M |
| 07/27/2026 | $20.87 | $20.84 (-0.14%) | $20.96 | $20.78 | 16.10 K | $236.95 M |
| 07/24/2026 | $20.75 | $20.82 (0.34%) | $20.85 | $20.75 | 29.40 K | $229.64 M |
| 07/23/2026 | $20.88 | $20.75 (-0.62%) | $20.88 | $20.75 | 13.10 K | $228.87 M |
| 07/22/2026 | $21.00 | $20.89 (-0.52%) | $21.00 | $20.88 | 8.40 K | $230.42 M |
| 07/21/2026 | $21.02 | $20.95 (-0.33%) | $21.02 | $20.91 | 16.90 K | $231.08 M |
| 07/20/2026 | $20.97 | $20.97 (0%) | $21.05 | $20.91 | 14.20 K | $231.30 M |
| 07/17/2026 | $20.85 | $20.88 (0.14%) | $21.05 | $20.85 | 10.20 K | $230.31 M |
| 07/16/2026 | $21.00 | $20.84 (-0.76%) | $21.05 | $20.82 | 13.53 K | $229.87 M |
| 07/15/2026 | $20.93 | $20.91 (-0.1%) | $21.08 | $20.91 | 6.90 K | $230.64 M |
| 07/14/2026 | $21.07 | $20.92 (-0.71%) | $21.07 | $20.91 | 6.80 K | $230.75 M |
| 07/13/2026 | $21.02 | $20.98 (-0.19%) | $21.11 | $20.87 | 12.51 K | $231.41 M |
| 07/10/2026 | $21.15 | $21.08 (-0.33%) | $21.16 | $21.00 | 9.61 K | $232.51 M |
| 07/09/2026 | $21.11 | $21.10 (-0.05%) | $21.16 | $21.06 | 11.70 K | $232.73 M |
| 07/08/2026 | $21.23 | $21.09 (-0.66%) | $21.25 | $20.98 | 23.50 K | $232.62 M |
| 07/07/2026 | $21.37 | $21.27 (-0.47%) | $21.40 | $21.22 | 11.03 K | $234.61 M |
| 07/06/2026 | $21.30 | $21.37 (0.33%) | $21.40 | $21.29 | 12.50 K | $235.71 M |
| 07/02/2026 | $21.30 | $21.27 (-0.14%) | $21.32 | $21.20 | 13.60 K | $234.61 M |
| 07/01/2026 | $21.21 | $21.29 (0.38%) | $21.37 | $21.20 | 23.50 K | $234.83 M |
| 06/30/2026 | $21.34 | $21.17 (-0.8%) | $21.44 | $21.12 | 201.20 K | $233.51 M |
| 06/29/2026 | $21.65 | $21.66 (0.05%) | $21.72 | $21.56 | 20.70 K | $238.91 M |
| 06/26/2026 | $21.61 | $21.58 (-0.14%) | $21.67 | $21.56 | 18.00 K | $238.03 M |
| 06/25/2026 | $21.66 | $21.67 (0.05%) | $21.75 | $21.63 | 15.90 K | $239.02 M |
| 06/24/2026 | $21.81 | $21.72 (-0.41%) | $21.85 | $21.68 | 18.80 K | $239.57 M |
| 06/23/2026 | $21.82 | $21.79 (-0.14%) | $21.85 | $21.75 | 20.80 K | $240.34 M |
| 06/22/2026 | $21.90 | $21.77 (-0.59%) | $22.00 | $21.77 | 13.70 K | $240.12 M |
| 06/18/2026 | $21.95 | $21.97 (0.09%) | $22.09 | $21.91 | 21.10 K | $242.33 M |
| 06/17/2026 | $21.93 | $21.81 (-0.55%) | $22.00 | $21.78 | 13.40 K | $240.56 M |
| 06/16/2026 | $21.76 | $21.85 (0.41%) | $21.97 | $21.69 | 30.10 K | $241.01 M |
| 06/15/2026 | $21.72 | $21.75 (0.14%) | $21.87 | $21.70 | 9.60 K | $239.90 M |
| 06/12/2026 | $21.67 | $21.63 (-0.18%) | $21.70 | $21.58 | 5.40 K | $238.58 M |
| 06/11/2026 | $21.55 | $21.63 (0.37%) | $21.75 | $21.54 | 21.30 K | $238.58 M |
| 06/10/2026 | $21.60 | $21.58 (-0.09%) | $21.65 | $21.53 | 10.10 K | $238.03 M |
| 06/09/2026 | $21.75 | $21.55 (-0.92%) | $21.75 | $21.53 | 15.70 K | $237.70 M |
| 06/08/2026 | $21.79 | $21.63 (-0.73%) | $21.84 | $21.62 | 13.84 K | $238.58 M |
| 06/05/2026 | $21.92 | $21.78 (-0.64%) | $21.92 | $21.70 | 8.80 K | $240.23 M |
| 06/04/2026 | $21.98 | $21.95 (-0.14%) | $22.14 | $21.95 | 9.00 K | $242.11 M |
| 06/03/2026 | $22.13 | $21.98 (-0.68%) | $22.15 | $21.90 | 20.30 K | $242.44 M |
| 06/02/2026 | $22.11 | $22.09 (-0.09%) | $22.28 | $22.01 | 10.60 K | $243.65 M |
| 06/01/2026 | $22.31 | $22.16 (-0.67%) | $22.31 | $22.11 | 6.80 K | $244.42 M |
| 05/29/2026 | $22.31 | $22.16 (-0.67%) | $22.40 | $22.15 | 29.70 K | $244.42 M |
| 05/28/2026 | $22.27 | $22.25 (-0.09%) | $22.28 | $22.21 | 14.20 K | $245.42 M |
| 05/27/2026 | $22.15 | $22.18 (0.14%) | $22.25 | $22.15 | 6.00 K | $244.65 M |
| 05/26/2026 | $22.11 | $22.15 (0.18%) | $22.23 | $22.03 | 29.10 K | $244.31 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.
