Georgia Power 5% JR SUB ... (GPJA)
NYSE: GPJA
· Real-Time Price · USD
22.89
0.16 (0.70%)
At close: Aug 19, 2025, 3:57 PM
22.93
0.17%
After-hours: Aug 19, 2025, 04:06 PM EDT
GPJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 22.74 | 22.98 | 22.70 | 22.93 | 22.93 | 0.88% | 31,518 |
| Aug 18, 2025 | 22.75 | 22.80 | 22.65 | 22.73 | 22.73 | -0.09% | 23,100 |
| Aug 15, 2025 | 22.73 | 22.79 | 22.71 | 22.75 | 22.75 | 0.22% | 18,205 |
| Aug 14, 2025 | 22.69 | 22.73 | 22.61 | 22.70 | 22.70 | -0.26% | 14,600 |
| Aug 13, 2025 | 22.56 | 22.82 | 22.56 | 22.76 | 22.76 | 0.84% | 33,300 |
| Aug 12, 2025 | 22.45 | 22.62 | 22.45 | 22.57 | 22.57 | 0.62% | 21,216 |
| Aug 11, 2025 | 22.44 | 22.48 | 22.34 | 22.43 | 22.43 | 0.27% | 19,742 |
| Aug 8, 2025 | 22.37 | 22.45 | 22.30 | 22.37 | 22.37 | 0.13% | 13,321 |
| Aug 7, 2025 | 22.41 | 22.61 | 22.28 | 22.34 | 22.34 | -0.40% | 16,800 |
| Aug 6, 2025 | 22.57 | 22.65 | 22.43 | 22.43 | 22.43 | -0.22% | 39,224 |
| Aug 5, 2025 | 22.26 | 22.49 | 22.26 | 22.48 | 22.48 | 0.76% | 22,100 |
| Aug 4, 2025 | 22.08 | 22.39 | 21.97 | 22.31 | 22.31 | 1.55% | 18,534 |
| Aug 1, 2025 | 21.68 | 21.97 | 21.53 | 21.97 | 21.97 | 0.55% | 18,200 |
| Jul 31, 2025 | 21.80 | 21.93 | 21.45 | 21.85 | 21.85 | 0.64% | 60,902 |
| Jul 30, 2025 | 21.75 | 21.75 | 21.65 | 21.71 | 21.71 | -0.23% | 15,405 |
| Jul 29, 2025 | 21.62 | 21.78 | 21.57 | 21.76 | 21.76 | 0.65% | 24,907 |
| Jul 28, 2025 | 21.46 | 21.65 | 21.42 | 21.62 | 21.62 | 0.84% | 26,200 |
| Jul 25, 2025 | 21.36 | 21.49 | 21.22 | 21.44 | 21.44 | 0.05% | 16,505 |
| Jul 24, 2025 | 21.40 | 21.46 | 21.33 | 21.43 | 21.43 | 0.19% | 17,136 |
| Jul 23, 2025 | 21.36 | 21.49 | 21.36 | 21.39 | 21.39 | 0.09% | 8,646 |