Georgia Power Company 5% JR SUB NT 77 (GPJA) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -1.7%
- 3M
- -2.5%
- YTD
- -6.1%
- 1Y
- +1.2%
- 3Y
- -4.5%
- 5Y
- -4.6%
Loading 10-year price history...
GPJA Historical Performance
GPJA Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +2.2%
- 2018 annual price return
- -16.3%
- 2019 annual price return
- +18.9%
- 2020 annual price return
- +9.8%
- 2021 annual price return
- -8.1%
- 2022 annual price return
- -9.0%
- 2023 annual price return
- -6.9%
- 2024 annual price return
- -2.9%
- 2025 annual price return
- +0.9%
- 2026 annual price return
- +2.7%
GPJA Stock Price Trajectory (2017–2026)
As of July 8, 2026, Georgia Power Company 5% JR SUB NT 77 (GPJA) trades at $21.27, representing a +1.2% return over the past year. The stock has delivered a +2.3% total return over five years (-4.6% 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 -25.7%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers SO (+6.1% 1Y), DUK (+9.3% 1Y), and D (+23.7% 1Y), GPJA has underperformed the peer group average. Compare GPJA vs SO →
GPJA Historical Price Data · from 2017
Rows 1–50 of 2,207| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 21.37 | 21.40 | 21.22 | 21.27 | 11K | -0.47% |
| 2026-07-06 | 21.33 | 21.40 | 21.29 | 21.37 | 12K | +0.47% |
| 2026-07-02 | 21.30 | 21.32 | 21.20 | 21.27 | 14K | -0.09% |
| 2026-07-01 | 21.21 | 21.37 | 21.20 | 21.29 | 23K | +0.57% |
| 2026-06-30 | 21.34 | 21.44 | 21.14 | 21.17 | 176K | -2.26% |
| 2026-06-29 | 21.65 | 21.72 | 21.56 | 21.66 | 21K | +0.37% |
| 2026-06-26 | 21.61 | 21.67 | 21.56 | 21.58 | 18K | -0.42% |
| 2026-06-25 | 21.66 | 21.75 | 21.63 | 21.67 | 16K | -0.23% |
| 2026-06-24 | 21.81 | 21.85 | 21.70 | 21.72 | 19K | -0.32% |
| 2026-06-23 | 21.82 | 21.86 | 21.75 | 21.79 | 21K | +0.09% |
| 2026-06-22 | 21.90 | 22.00 | 21.77 | 21.77 | 14K | -0.91% |
| 2026-06-18 | 21.95 | 22.09 | 21.91 | 21.97 | 21K | +0.73% |
| 2026-06-17 | 21.93 | 22.00 | 21.78 | 21.81 | 13K | -0.18% |
| 2026-06-16 | 21.76 | 21.97 | 21.69 | 21.85 | 30K | +0.46% |
| 2026-06-15 | 21.72 | 21.87 | 21.70 | 21.75 | 10K | +0.55% |
| 2026-06-12 | 21.68 | 21.70 | 21.58 | 21.63 | 5K | 0.00% |
| 2026-06-11 | 21.55 | 21.74 | 21.54 | 21.63 | 21K | +0.23% |
| 2026-06-10 | 21.60 | 21.65 | 21.53 | 21.58 | 10K | +0.14% |
| 2026-06-09 | 21.75 | 21.75 | 21.53 | 21.55 | 16K | -0.37% |
| 2026-06-08 | 21.79 | 21.84 | 21.62 | 21.63 | 14K | -0.69% |
| 2026-06-05 | 21.92 | 21.92 | 21.70 | 21.78 | 9K | -0.77% |
| 2026-06-04 | 21.98 | 22.14 | 21.95 | 21.95 | 9K | -0.14% |
| 2026-06-03 | 22.13 | 22.15 | 21.90 | 21.98 | 20K | -0.50% |
| 2026-06-02 | 22.11 | 22.28 | 22.01 | 22.09 | 11K | -0.32% |
| 2026-06-01 | 22.13 | 22.31 | 22.11 | 22.16 | 7K | 0.00% |
| 2026-05-29 | 22.31 | 22.40 | 22.15 | 22.16 | 19K | -0.27% |
| 2026-05-28 | 22.27 | 22.28 | 22.21 | 22.22 | 14K | +0.18% |
| 2026-05-27 | 22.14 | 22.25 | 22.14 | 22.18 | 6K | +0.14% |
| 2026-05-26 | 22.11 | 22.24 | 22.03 | 22.15 | 29K | +0.59% |
| 2026-05-22 | 22.07 | 22.15 | 21.99 | 22.02 | 6K | -0.14% |
| 2026-05-21 | 22.20 | 22.20 | 21.99 | 22.05 | 14K | -0.59% |
| 2026-05-20 | 22.16 | 22.29 | 22.09 | 22.18 | 16K | +0.18% |
| 2026-05-19 | 22.10 | 22.15 | 22.00 | 22.14 | 14K | -0.40% |
| 2026-05-18 | 22.30 | 22.30 | 22.15 | 22.23 | 17K | -0.18% |
| 2026-05-15 | 22.38 | 22.39 | 22.27 | 22.27 | 19K | -0.93% |
| 2026-05-14 | 22.41 | 22.55 | 22.41 | 22.48 | 8K | +0.16% |
| 2026-05-13 | 22.49 | 22.49 | 22.39 | 22.44 | 4K | -0.21% |
| 2026-05-12 | 22.42 | 22.51 | 22.42 | 22.49 | 16K | +0.45% |
| 2026-05-11 | 22.38 | 22.43 | 22.33 | 22.39 | 5K | +0.49% |
| 2026-05-08 | 22.26 | 22.28 | 22.21 | 22.28 | 5K | +0.22% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GPJA — Frequently Asked Questions
Quick answers to the most common questions about buying GPJA stock.
How has GPJA stock performed recently?
GPJA returned +1.2% over the past year, beating its 5-year annualized CAGR of -4.6%. 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 +1.2% 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.