Georgia Power Company 5% JR SUB NT 77
GPJANYSEUtilities● Active
$21.78
$0.00(-0.01%)
Market Cap$201715470
P/E Ratio—
52W High$24
52W Low$20.29
Georgia Power Company 5% JR SUB NT 77（GPJA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gpja · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.55
Jun 16, 2021
-20.9% from here
5-Year Low5Y
$20.29
Jun 30, 2025
+7.3% from low
IPO Priceadj.
$21.13
Nov 28, 2018
+3.1% since IPO
1 Year Ago
$21.52
Jun 9, 2025
+1.2% in 1Y
5 Years Ago
$27.07
Jun 8, 2021
-19.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GPJA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0K | +0.00% |
| Jun 5, 2026 | $21.92 | $21.92 | $21.70 | $21.78 | $21.78 | 9K | -0.64% |
| Jun 4, 2026 | $21.98 | $22.14 | $21.95 | $21.95 | $21.95 | 9K | -0.14% |
| Jun 3, 2026 | $22.13 | $22.15 | $21.90 | $21.98 | $21.98 | 20K | -0.68% |
| Jun 2, 2026 | $22.11 | $22.28 | $22.01 | $22.09 | $22.09 | 11K | -0.09% |
| Jun 1, 2026 | $22.31 | $22.31 | $22.11 | $22.16 | $22.16 | 7K | -0.67% |
| May 29, 2026 | $22.31 | $22.40 | $22.15 | $22.16 | $22.16 | 30K | -0.67% |
| May 28, 2026 | $22.27 | $22.28 | $22.21 | $22.25 | $22.25 | 14K | -0.09% |
| May 27, 2026 | $22.15 | $22.25 | $22.15 | $22.18 | $22.18 | 6K | +0.14% |
| May 26, 2026 | $22.11 | $22.23 | $22.03 | $22.15 | $22.15 | 29K | +0.18% |
| May 22, 2026 | $22.07 | $22.15 | $21.99 | $22.02 | $22.02 | 6K | -0.23% |
| May 21, 2026 | $22.19 | $22.19 | $21.99 | $22.05 | $22.05 | 14K | -0.63% |
| May 20, 2026 | $22.16 | $22.28 | $22.09 | $22.18 | $22.18 | 16K | +0.09% |
| May 19, 2026 | $22.10 | $22.15 | $22.00 | $22.14 | $22.14 | 14K | +0.18% |
| May 18, 2026 | $22.30 | $22.30 | $22.15 | $22.23 | $22.23 | 17K | -0.31% |
| May 15, 2026 | $22.38 | $22.39 | $22.27 | $22.27 | $22.27 | 19K | -0.49% |
| May 14, 2026 | $22.41 | $22.55 | $22.41 | $22.48 | $22.48 | 8K | +0.31% |
| May 13, 2026 | $22.49 | $22.49 | $22.39 | $22.44 | $22.44 | 4K | -0.22% |
| May 12, 2026 | $22.42 | $22.51 | $22.33 | $22.49 | $22.49 | 16K | +0.31% |
| May 11, 2026 | $22.38 | $22.43 | $22.33 | $22.38 | $22.38 | 6K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GPJA
Jan 1 → Dec 31 · 6 years2026-3.8%$22.66 → $21.79
-3.8%
2025+3.0%$21.74 → $22.40
+3.0%
2024-2.3%$22.11 → $21.60
-2.3%
2023-6.7%$23.70 → $22.11
-6.7%
2022-9.0%$25.87 → $23.53
-9.0%
2021-4.6%$27.13 → $25.88
-4.6%
Best Year2025 · +3.0%
Worst Year2022 · -9.0%
Positive Years1 / 6
Avg Annual Return-3.9%
6Y Total Return-19.7%
6Y CAGR~-3.6% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.00+0.00%
Mkt Cap $253.9B
NextEra Energy, Inc.
NEE
$85.91+0.00%
Mkt Cap $179.2B
The Southern Company
SO
$92.47+0.00%
Mkt Cap $104.2B
Duke Energy Corporation
DUK
$123.99+0.00%
Mkt Cap $96.7B
Constellation Energy Corporation
CEG
$253.47+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.86+0.00%
Mkt Cap $80.5B
American Electric Power Company, Inc.
AEP
$128.62+0.00%
Mkt Cap $70.0B
Sempra
SRE
$91.44+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.99+0.00%
Mkt Cap $58.9B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in GPJA?
If you invested $1,000 in GPJA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,031
Total Return+3.1%
CAGR~+0.4% / yr
Profit+$31
Based on Nov 28, 2018 · $21.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Georgia Power Company 5% JR SUB NT 77（GPJA）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $21.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GPJA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GPJA 历史股价FMP 日线复权 OHLCV