5 DAY PERFORMANCE
+5.87%
1 MONTH PERFORMANCE
+3.69%
3 MONTH PERFORMANCE
+5.92%
6 MONTH PERFORMANCE
+0.92%
YEAR-TO-DATE PERFORMANCE
+2.99%
1 YEAR PERFORMANCE
+11.29%
Georgia Power Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $22.07 | $22.02 (-0.23%) | $22.15 | $21.99 | 6.20 K | $242.88 M |
| 05/21/2026 | $22.19 | $22.05 (-0.63%) | $22.19 | $21.99 | 14.20 K | $243.21 M |
| 05/20/2026 | $22.16 | $22.18 (0.09%) | $22.28 | $22.09 | 16.40 K | $244.65 M |
| 05/19/2026 | $22.10 | $22.14 (0.18%) | $22.15 | $22.00 | 14.10 K | $244.20 M |
| 05/18/2026 | $22.30 | $22.23 (-0.31%) | $22.30 | $22.15 | 16.80 K | $245.20 M |
| 05/15/2026 | $22.38 | $22.27 (-0.49%) | $22.39 | $22.27 | 18.60 K | $245.64 M |
| 05/14/2026 | $22.41 | $22.48 (0.31%) | $22.55 | $22.41 | 7.80 K | $247.95 M |
| 05/13/2026 | $22.49 | $22.44 (-0.22%) | $22.49 | $22.39 | 4.40 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 |
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.
