5 DAY PERFORMANCE
+20.09%
1 MONTH PERFORMANCE
+18.19%
3 MONTH PERFORMANCE
+9.34%
6 MONTH PERFORMANCE
+4.01%
YEAR-TO-DATE PERFORMANCE
+2.99%
1 YEAR PERFORMANCE
-0.69%
Georgia Power Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $18.66 | $18.67 (0.05%) | $18.85 | $18.23 | 57.25 K | $212.28 M |
| 10/07/2026 | $18.85 | $18.66 (-1.01%) | $18.91 | $18.55 | 23.30 K | $212.16 M |
| 10/06/2026 | $19.22 | $18.91 (-1.61%) | $19.25 | $18.91 | 50.34 K | $215.01 M |
| 10/05/2026 | $19.15 | $19.20 (0.26%) | $19.25 | $18.99 | 19.60 K | $218.30 M |
| 10/02/2026 | $19.13 | $19.21 (0.42%) | $19.45 | $19.10 | 25.10 K | $218.42 M |
| 10/01/2026 | $19.00 | $19.19 (1%) | $19.38 | $18.58 | 30.10 K | $218.19 M |
| 09/30/2026 | $18.64 | $19.17 (2.84%) | $19.17 | $18.42 | 41.83 K | $217.96 M |
| 09/29/2026 | $19.15 | $18.95 (-1.04%) | $19.27 | $18.86 | 18.40 K | $215.46 M |
| 09/28/2026 | $19.08 | $19.22 (0.73%) | $19.39 | $18.92 | 35.10 K | $218.53 M |
| 09/25/2026 | $19.68 | $19.01 (-3.4%) | $19.68 | $18.76 | 18.40 K | $216.14 M |
| 09/24/2026 | $18.91 | $19.00 (0.48%) | $19.09 | $18.91 | 17.70 K | $216.03 M |
| 09/23/2026 | $19.18 | $19.08 (-0.52%) | $19.42 | $18.90 | 36.50 K | $216.94 M |
| 09/22/2026 | $19.45 | $19.31 (-0.72%) | $19.55 | $19.16 | 49.95 K | $219.55 M |
| 09/21/2026 | $19.42 | $19.42 (0%) | $19.67 | $19.34 | 14.40 K | $220.81 M |
| 09/18/2026 | $19.49 | $19.47 (-0.1%) | $19.56 | $19.40 | 15.45 K | $221.37 M |
| 09/17/2026 | $19.50 | $19.57 (0.36%) | $19.77 | $19.41 | 24.80 K | $222.51 M |
| 09/16/2026 | $19.41 | $19.33 (-0.41%) | $19.68 | $19.31 | 29.00 K | $219.78 M |
| 09/15/2026 | $19.50 | $19.37 (-0.67%) | $19.63 | $19.31 | 51.50 K | $220.24 M |
| 09/14/2026 | $19.71 | $19.60 (-0.56%) | $19.78 | $19.55 | 24.40 K | $222.85 M |
| 09/11/2026 | $19.70 | $19.79 (0.46%) | $19.79 | $19.40 | 39.43 K | $225.01 M |
| 09/10/2026 | $19.52 | $19.40 (-0.61%) | $19.68 | $19.30 | 27.34 K | $220.58 M |
| 09/09/2026 | $19.84 | $19.52 (-1.61%) | $19.85 | $19.27 | 32.13 K | $221.94 M |
| 09/08/2026 | $20.28 | $19.81 (-2.32%) | $20.28 | $19.81 | 12.33 K | $225.24 M |
| 09/04/2026 | $20.43 | $20.21 (-1.08%) | $20.45 | $20.13 | 12.80 K | $229.79 M |
| 09/03/2026 | $20.40 | $20.35 (-0.25%) | $20.50 | $20.26 | 6.20 K | $231.38 M |
| 09/02/2026 | $20.36 | $20.40 (0.2%) | $20.60 | $20.15 | 19.40 K | $231.95 M |
| 09/01/2026 | $20.58 | $20.45 (-0.63%) | $20.58 | $20.32 | 20.10 K | $232.52 M |
| 08/31/2026 | $20.40 | $20.48 (0.39%) | $20.48 | $20.13 | 29.33 K | $232.86 M |
| 08/28/2026 | $20.59 | $20.40 (-0.92%) | $20.78 | $20.33 | 23.80 K | $231.95 M |
| 08/27/2026 | $20.74 | $20.71 (-0.14%) | $20.75 | $20.70 | 8.31 K | $235.47 M |
| 08/26/2026 | $20.49 | $20.64 (0.73%) | $20.72 | $20.49 | 7.60 K | $234.68 M |
| 08/25/2026 | $20.44 | $20.62 (0.88%) | $20.62 | $20.41 | 14.84 K | $234.45 M |
| 08/24/2026 | $20.26 | $20.32 (0.3%) | $20.38 | $20.26 | 36.90 K | $231.04 M |
| 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 |
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.
