Quantcast

Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1, 2077 Historical Stock Prices

GPJA 
$23.61
*  
0.39
1.63%
Get GPJA Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading GPJA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.87 24.117 23.57 23.61 52,238
09/25/2018 23.93 24.117 23.57 23.61 53,473
09/24/2018 24.18 24.25 24 24 37,698
09/21/2018 24.28 24.28 24.11 24.11 22,359
09/20/2018 24.22 24.31 24.194 24.23 17,027
09/19/2018 24.16 24.33 24.1 24.18 16,314
09/18/2018 24.3 24.52 24.17 24.17 25,608
09/17/2018 24.43 24.52 24.3 24.3 22,836
09/14/2018 24.5 24.549 24.42 24.5 10,865
09/13/2018 24.52 24.6399 24.4101 24.55 19,568
09/12/2018 24.55 24.55 24.4146 24.52 21,186
09/11/2018 24.54 24.55 24.35 24.395 49,146
09/10/2018 24.25 24.5 24.25 24.5 10,621
09/07/2018 24.51 24.52 24.3 24.3 44,135
09/06/2018 24.5 24.55 24.34 24.53 7,913
09/05/2018 24.4 24.57 24.4 24.41 17,750
09/04/2018 24.34 24.54 24.34 24.46 22,142
08/31/2018 24.37 24.6 24.25 24.4 38,585
08/30/2018 24.19 24.3 24.19 24.28 29,183
08/29/2018 24.12 24.26 24.05 24.18 31,103
08/28/2018 23.95 24.12 23.85 24.12 42,495
08/27/2018 23.99 23.99 23.84 23.95 69,664
08/24/2018 23.836 23.89 23.7801 23.89 14,458
08/23/2018 23.82 23.88 23.78 23.81 29,957
08/22/2018 23.86 23.915 23.76 23.78 59,097
08/21/2018 23.82 23.96 23.81 23.9 19,586
08/20/2018 23.84 23.8875 23.76 23.765 18,020
08/17/2018 23.9 24.01 23.65 23.74 75,986
08/16/2018 23.82 24 23.8 23.9 56,686
08/15/2018 23.8 23.8447 23.57 23.75 25,261
08/14/2018 24.09 24.09 23.7 23.81 43,314
08/13/2018 24.15 24.24 23.98 23.99 39,894
08/10/2018 24.15 24.2799 24.01 24.16 14,390
08/09/2018 24.26 24.395 24.08 24.13 26,359
08/08/2018 24.6125 24.6125 24.28 24.38 34,068
08/07/2018 24.676 24.7 24.53 24.53 22,095
08/06/2018 24.74 24.77 24.5 24.68 36,845
08/03/2018 24.7 24.7712 24.69 24.69 25,677
08/02/2018 24.67 24.8 24.66 24.78 31,393
08/01/2018 24.71 24.82 24.65 24.66 26,205
07/31/2018 24.75 24.7989 24.69 24.75 14,240
07/30/2018 24.72 24.7399 24.69 24.7 8,957
07/27/2018 24.8 24.82 24.69 24.78 9,702
07/26/2018 24.68 24.79 24.68 24.79 20,271
07/25/2018 24.66 24.83 24.64 24.65 23,200
07/24/2018 24.69 24.8 24.68 24.71 34,227
07/23/2018 24.72 24.84 24.62 24.63 40,687
07/20/2018 24.753 24.87 24.6619 24.83 30,824
07/19/2018 24.666 24.81 24.66 24.8 27,610
07/18/2018 24.82 24.88 24.64 24.64 33,447
07/17/2018 24.87 24.87 24.76 24.82 42,578
07/16/2018 24.83 24.85 24.761 24.85 24,048
07/13/2018 24.99 24.99 24.77 24.79 11,869
07/12/2018 24.84 24.87 24.79 24.82 29,724
07/11/2018 24.84 24.9 24.82 24.85 35,509
07/10/2018 24.84 24.85 24.79 24.85 31,720
07/09/2018 24.99 24.99 24.78 24.78 45,997
07/06/2018 24.84 24.93 24.7712 24.93 16,560
07/05/2018 24.9 24.9 24.73 24.83 37,562
07/03/2018 24.88 24.89 24.7578 24.89 18,204
07/02/2018 24.54 24.8 24.54 24.71 40,886
06/29/2018 24.61 24.7388 24.5551 24.6 29,590
06/28/2018 24.63 24.63 24.41 24.62 24,835
06/27/2018 24.77 24.86 24.77 24.824 10,986
06/26/2018 24.822 24.86 24.72 24.72 33,676
06/25/2018 24.76 24.86 24.75 24.76 25,072
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio