Georgia Power Company 5% JR SUB NT 77 (GPJA) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
GPJA Historical Performance
Short-Term Returns
GPJA Stock Price Trajectory (2017–2026)
As of May 8, 2026, Georgia Power Company 5% JR SUB NT 77 (GPJA) trades at $22.23, representing a +1.0% return over the past year. The stock has delivered a +7.9% total return over five years (-3.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.64 on December 29, 2020. From this peak, GPJA has corrected -22.4%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers SO (+0.3% 1Y), DUK (+1.8% 1Y), and D (+11.7% 1Y), GPJA has underperformed the peer group average. Compare GPJA vs SO →
GPJA Historical Price Data (2025–2026)
Showing 30 of 2,167 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 22.15 | 22.28 | 22.13 | 22.23 | 8K | +0.05% |
| 2026-05-06 | 22.18 | 22.26 | 22.11 | 22.22 | 13K | +0.27% |
| 2026-05-05 | 22.15 | 22.19 | 22.14 | 22.16 | 5K | +0.23% |
| 2026-05-04 | 22.33 | 22.33 | 22.00 | 22.11 | 14K | -0.73% |
| 2026-05-01 | 22.17 | 22.34 | 22.17 | 22.27 | 9K | +0.24% |
| 2026-04-30 | 22.25 | 22.35 | 22.19 | 22.22 | 11K | -0.40% |
| 2026-04-29 | 22.39 | 22.41 | 22.27 | 22.31 | 12K | -0.58% |
| 2026-04-28 | 22.41 | 22.46 | 22.41 | 22.44 | 4K | -0.27% |
| 2026-04-27 | 22.59 | 22.59 | 22.44 | 22.50 | 3K | -0.31% |
| 2026-04-24 | 22.30 | 22.63 | 22.30 | 22.57 | 10K | +0.67% |
| 2026-04-23 | 22.37 | 22.50 | 22.32 | 22.42 | 7K | +0.09% |
| 2026-04-22 | 22.20 | 22.40 | 22.11 | 22.40 | 10K | +0.81% |
| 2026-04-21 | 22.21 | 22.28 | 22.19 | 22.22 | 8K | +0.09% |
| 2026-04-20 | 22.27 | 22.27 | 22.20 | 22.20 | 4K | -0.05% |
| 2026-04-17 | 22.35 | 22.36 | 22.21 | 22.21 | 7K | -0.13% |
| 2026-04-16 | 22.20 | 22.29 | 22.18 | 22.24 | 9K | -0.27% |
| 2026-04-15 | 22.35 | 22.36 | 22.22 | 22.30 | 8K | +0.13% |
| 2026-04-14 | 22.18 | 22.31 | 22.13 | 22.27 | 10K | +0.68% |
| 2026-04-13 | 22.15 | 22.18 | 22.06 | 22.12 | 9K | -0.18% |
| 2026-04-10 | 22.13 | 22.16 | 22.11 | 22.16 | 9K | -0.09% |
| 2026-04-09 | 22.25 | 22.25 | 22.10 | 22.18 | 5K | -0.54% |
| 2026-04-08 | 22.04 | 22.46 | 21.98 | 22.30 | 21K | +2.25% |
| 2026-04-07 | 21.75 | 21.82 | 21.68 | 21.81 | 14K | 0.00% |
| 2026-04-06 | 21.69 | 21.90 | 21.51 | 21.81 | 23K | +1.02% |
| 2026-04-02 | 21.53 | 21.61 | 21.48 | 21.59 | 4K | +0.37% |
| 2026-04-01 | 21.34 | 21.63 | 21.31 | 21.51 | 25K | +1.18% |
| 2026-03-31 | 21.50 | 21.75 | 21.26 | 21.26 | 76K | -2.43% |
| 2026-03-30 | 21.98 | 21.99 | 21.75 | 21.79 | 9K | +0.05% |
| 2026-03-27 | 21.78 | 21.78 | 21.61 | 21.78 | 8K | +0.18% |
| 2026-03-26 | 21.70 | 21.89 | 21.70 | 21.74 | 18K | -0.18% |
See GPJA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GPJA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GPJA vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonGPJA — Frequently Asked Questions
Quick answers to the most common questions about buying GPJA stock.
How has GPJA stock performed recently?
GPJA returned +1.0% over the past year, beating its 5-year annualized CAGR of -3.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GPJA's all-time high price?
Georgia Power Company 5% JR SUB NT 77 reached $28.64 on 2020-12-29. The 52-week high is $24.00. Current 1-year return of +1.0% places the stock closer to historical peaks.
Where can I download GPJA historical price data?
This page provides GPJA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.