Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077のデータ

Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077の基本情報

名前 Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077
ティッカー GPJA
国 United States
上場年 2017.0
セクター Public Utilities

Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.34 27.08 27.25 27.1 19400.0 27.1
2021-02-12 27.64 27.35 27.64 27.36 7700.0 27.36
2021-02-11 27.63 27.51 27.63 27.53 14100.0 27.53
2021-02-10 27.79 27.58 27.6 27.66 8800.0 27.66
2021-02-09 27.81 27.59 27.59 27.81 4500.0 27.81
2021-02-08 27.77 27.67 27.71 27.67 5500.0 27.67
2021-02-05 27.78 27.66 27.66 27.69 7900.0 27.69
2021-02-04 27.79 27.5 27.55 27.79 8400.0 27.79
2021-02-03 27.78 27.55 27.78 27.68 20300.0 27.68
2021-02-02 27.83 27.6 27.6 27.71 6600.0 27.71
2021-02-01 27.7 27.38 27.64 27.7 5300.0 27.7
2021-01-29 27.69 27.43 27.68 27.69 34600.0 27.69
2021-01-28 27.6 27.38 27.4 27.6 6600.0 27.6
2021-01-27 27.68 27.41 27.47 27.47 15900.0 27.47
2021-01-26 27.83 27.57 27.83 27.63 5100.0 27.63
2021-01-25 27.83 27.54 27.73 27.55 9500.0 27.55
2021-01-22 27.73 27.73 27.73 27.73 1400.0 27.73
2021-01-21 27.67 27.5 27.63 27.53 3500.0 27.53
2021-01-20 27.8 27.55 27.73 27.77 10900.0 27.77
2021-01-19 27.74 27.42 27.52 27.65 8200.0 27.65
2021-01-15 27.55 27.34 27.34 27.52 8900.0 27.52
2021-01-14 27.47 27.26 27.26 27.44 10500.0 27.44
2021-01-13 27.3 27.09 27.09 27.27 5500.0 27.27
2021-01-12 27.05 26.75 27.05 27.0 25100.0 27.0
2021-01-11 27.39 27.03 27.39 27.03 14100.0 27.03
2021-01-08 27.9 27.42 27.9 27.55 10700.0 27.55
2021-01-07 27.8 27.38 27.8 27.62 17100.0 27.62
2021-01-06 28.13 27.42 28.13 27.84 26900.0 27.84
2021-01-05 28.28 28.06 28.14 28.16 9300.0 28.16
2021-01-04 28.54 28.14 28.54 28.16 31500.0 28.16
2020-12-31 28.58 28.41 28.48 28.55 80800.0 28.55
2020-12-30 28.59 28.27 28.41 28.57 22100.0 28.57
2020-12-29 28.64 28.4 28.45 28.62 23500.0 28.3
2020-12-28 28.51 28.37 28.41 28.44 17400.0 28.13
2020-12-24 28.41 28.25 28.25 28.41 7100.0 28.1
2020-12-23 28.33 28.22 28.22 28.33 8300.0 28.02
2020-12-22 28.34 28.13 28.13 28.28 16100.0 27.97
2020-12-21 28.19 28.05 28.07 28.19 6400.0 27.88
2020-12-18 28.09 28.0 28.01 28.09 12200.0 27.78
2020-12-17 28.07 27.93 27.93 28.07 7500.0 27.76
2020-12-16 27.95 27.86 27.88 27.95 5800.0 27.64
2020-12-15 27.99 27.77 27.8 27.95 18400.0 27.64
2020-12-14 27.79 27.72 27.78 27.79 6800.0 27.48
2020-12-11 27.75 27.62 27.62 27.66 10800.0 27.35
2020-12-10 27.7 27.52 27.59 27.7 5000.0 27.39
2020-12-09 27.78 27.53 27.59 27.64 10700.0 27.33
2020-12-08 27.72 27.57 27.57 27.68 11400.0 27.38
2020-12-07 27.65 27.57 27.6 27.57 6700.0 27.27
2020-12-04 27.69 27.62 27.66 27.67 14400.0 27.36
2020-12-03 27.67 27.5 27.5 27.67 6400.0 27.36
2020-12-02 27.54 27.45 27.52 27.53 5600.0 27.23
2020-12-01 27.55 27.4 27.53 27.52 7000.0 27.22
2020-11-30 27.59 27.44 27.55 27.55 16100.0 27.25
2020-11-27 27.59 27.53 27.55 27.59 3000.0 27.29
2020-11-25 27.58 27.34 27.34 27.43 8800.0 27.13
2020-11-24 27.48 27.4 27.42 27.4 4900.0 27.1
2020-11-23 27.62 27.4 27.5 27.4 6700.0 27.1
2020-11-20 27.48 27.37 27.38 27.42 3400.0 27.11
2020-11-19 27.49 27.23 27.23 27.45 9700.0 27.15
2020-11-18 27.44 27.19 27.19 27.39 11100.0 27.09
2020-11-17 27.39 26.94 26.95 27.39 22000.0 27.09
2020-11-16 27.19 26.72 26.8 27.19 20700.0 26.89
2020-11-13 26.8 26.6 26.62 26.8 11700.0 26.5
2020-11-12 26.6 26.51 26.58 26.6 5700.0 26.31
2020-11-11 26.64 26.54 26.54 26.6 4700.0 26.31
2020-11-10 26.7 26.49 26.63 26.64 11400.0 26.35
2020-11-09 26.65 26.41 26.49 26.63 21100.0 26.34
2020-11-06 26.43 26.31 26.37 26.34 6300.0 26.05
2020-11-05 26.47 26.37 26.47 26.43 8200.0 26.14
2020-11-04 26.43 26.2 26.28 26.37 16900.0 26.08
2020-11-03 26.27 26.15 26.17 26.2 16400.0 25.91
2020-11-02 26.29 26.1 26.2 26.17 14700.0 25.88
2020-10-30 26.25 26.06 26.12 26.2 27100.0 25.91
2020-10-29 26.28 26.03 26.2 26.15 18700.0 25.86
2020-10-28 26.26 26.07 26.2 26.22 20800.0 25.93
2020-10-27 26.44 26.32 26.35 26.44 8700.0 26.15
2020-10-26 26.48 26.38 26.45 26.44 4900.0 26.15
2020-10-23 26.56 26.45 26.45 26.53 16500.0 26.24
2020-10-22 26.45 26.26 26.4 26.45 12000.0 26.16
2020-10-21 26.49 26.32 26.49 26.32 13800.0 26.03
2020-10-20 26.5 26.4 26.5 26.41 6000.0 26.12
2020-10-19 26.56 26.4 26.54 26.49 17800.0 26.2
2020-10-16 26.55 26.43 26.55 26.43 8000.0 26.14
2020-10-15 26.59 26.4 26.4 26.54 10400.0 26.25
2020-10-14 26.63 26.53 26.63 26.54 9200.0 26.25
2020-10-13 26.67 26.52 26.52 26.67 14000.0 26.38
2020-10-12 26.62 26.55 26.57 26.56 11900.0 26.27
2020-10-09 26.67 26.48 26.64 26.57 14000.0 26.28
2020-10-08 26.71 26.59 26.6 26.65 14100.0 26.36
2020-10-07 26.65 26.53 26.59 26.57 14400.0 26.28
2020-10-06 26.75 26.44 26.62 26.54 24500.0 26.25
2020-10-05 26.64 26.49 26.64 26.64 14700.0 26.35
2020-10-02 26.51 26.37 26.38 26.46 24700.0 26.17
2020-10-01 26.55 26.31 26.34 26.55 39200.0 26.26
2020-09-30 26.81 26.21 26.72 26.21 114600.0 25.92
2020-09-29 26.83 26.59 26.83 26.71 15500.0 26.42
2020-09-28 26.96 26.74 26.74 26.96 21400.0 26.35
2020-09-25 26.7 26.35 26.35 26.68 9700.0 26.08
2020-09-24 26.32 26.14 26.32 26.15 5300.0 25.56
2020-09-23 26.81 26.26 26.72 26.28 11700.0 25.69
2020-09-22 26.83 26.7 26.79 26.78 8000.0 26.18
2020-09-21 26.88 26.53 26.74 26.67 13200.0 26.06
2020-09-18 26.91 26.76 26.91 26.82 7700.0 26.22
2020-09-17 27.0 26.82 26.82 26.92 10100.0 26.31
2020-09-16 27.19 27.03 27.04 27.1 18500.0 26.49
2020-09-15 27.23 27.0 27.23 27.0 16300.0 26.39
2020-09-14 27.19 26.91 26.94 27.13 20900.0 26.52
2020-09-11 27.24 26.91 27.23 26.95 17400.0 26.34
2020-09-10 27.56 27.16 27.48 27.18 42300.0 26.57
2020-09-09 27.47 27.21 27.21 27.33 12900.0 26.71
2020-09-08 27.57 27.21 27.27 27.21 7800.0 26.6
2020-09-04 27.58 27.27 27.52 27.36 13200.0 26.74
2020-09-03 27.74 27.47 27.6 27.62 8800.0 27.0
2020-09-02 27.82 27.64 27.68 27.75 9900.0 27.12
2020-09-01 27.83 27.68 27.74 27.71 10000.0 27.09
2020-08-31 27.84 27.64 27.81 27.64 32800.0 27.02
2020-08-28 28.14 27.86 28.06 27.88 8500.0 27.25
2020-08-27 28.16 28.0 28.16 28.14 7300.0 27.51
2020-08-26 28.16 27.77 27.9 28.16 15900.0 27.53
2020-08-25 27.92 27.8 27.84 27.9 6800.0 27.27
2020-08-24 27.88 27.77 27.78 27.84 8200.0 27.21
2020-08-21 27.83 27.78 27.83 27.83 6400.0 27.2
2020-08-20 27.84 27.33 27.45 27.83 19900.0 27.2
2020-08-19 27.62 27.29 27.34 27.48 11700.0 26.86
2020-08-18 27.45 27.12 27.17 27.45 10600.0 26.83
2020-08-17 27.17 26.91 27.0 27.17 4200.0 26.56
2020-08-14 27.18 27.06 27.15 27.18 8600.0 26.57
2020-08-13 27.18 27.1 27.11 27.18 3700.0 26.57
2020-08-12 27.11 26.9 26.93 27.11 8300.0 26.5
2020-08-11 26.89 26.83 26.85 26.83 3600.0 26.23
2020-08-10 26.86 26.69 26.73 26.84 8500.0 26.24
2020-08-07 26.84 26.68 26.68 26.84 14900.0 26.24
2020-08-06 26.78 26.65 26.78 26.67 3900.0 26.07
2020-08-05 26.84 26.66 26.74 26.71 11300.0 26.11
2020-08-04 26.89 26.66 26.7 26.74 9200.0 26.14
2020-08-03 26.96 26.71 26.96 26.93 6600.0 26.32
2020-07-31 26.72 26.6 26.68 26.6 10000.0 26.0
2020-07-30 26.8 26.57 26.57 26.69 8100.0 26.09
2020-07-29 26.85 26.53 26.57 26.57 18800.0 25.97
2020-07-28 26.71 26.67 26.69 26.68 2400.0 26.08
2020-07-27 26.75 26.52 26.66 26.66 10700.0 26.06
2020-07-24 26.65 26.58 26.65 26.58 13800.0 25.98
2020-07-23 26.73 26.55 26.67 26.65 6100.0 26.05
2020-07-22 26.91 26.72 26.84 26.8 4700.0 26.2
2020-07-21 26.97 26.66 26.97 26.76 36600.0 26.16
2020-07-20 27.03 26.75 26.89 27.03 12100.0 26.42
2020-07-17 26.87 26.76 26.76 26.87 10600.0 26.26
2020-07-16 26.89 26.51 26.55 26.75 22000.0 26.14
2020-07-15 26.61 26.37 26.55 26.58 14600.0 25.98
2020-07-14 26.68 26.4 26.4 26.4 10400.0 25.81
2020-07-13 26.62 26.37 26.62 26.43 18000.0 25.84
2020-07-10 26.59 26.21 26.4 26.59 15800.0 25.99
2020-07-09 26.4 26.26 26.27 26.4 11400.0 25.81
2020-07-08 26.24 26.07 26.13 26.24 10100.0 25.65
2020-07-07 26.15 26.03 26.1 26.03 4700.0 25.44
2020-07-06 26.15 26.02 26.15 26.14 6200.0 25.55
2020-07-02 26.15 25.94 25.97 26.05 10100.0 25.46
2020-07-01 25.9 25.81 25.82 25.86 9000.0 25.28
2020-06-30 26.01 25.67 25.89 25.67 76600.0 25.09
2020-06-29 26.05 25.88 26.05 25.97 18400.0 25.39
2020-06-26 26.55 26.18 26.52 26.18 21000.0 25.28
2020-06-25 26.57 26.35 26.35 26.41 8900.0 25.51
2020-06-24 26.77 26.35 26.74 26.37 8400.0 25.47
2020-06-23 26.8 26.37 26.48 26.64 38100.0 25.73
2020-06-22 26.66 26.37 26.63 26.37 16700.0 25.47
2020-06-19 26.62 26.31 26.45 26.45 16300.0 25.55
2020-06-18 26.46 26.28 26.37 26.35 6300.0 25.45
2020-06-17 26.47 26.24 26.31 26.37 11800.0 25.47
2020-06-16 26.31 26.05 26.27 26.3 10800.0 25.4
2020-06-15 26.08 25.63 25.63 26.0 15400.0 25.11
2020-06-12 26.24 25.78 26.24 25.78 13700.0 24.9
2020-06-11 26.56 25.94 26.44 25.94 18900.0 25.05
2020-06-10 26.58 26.45 26.51 26.58 14700.0 25.67
2020-06-09 26.59 26.31 26.37 26.59 15000.0 25.68
2020-06-08 26.59 26.21 26.21 26.54 17400.0 25.63
2020-06-05 26.5 26.2 26.5 26.21 37300.0 25.31
2020-06-04 26.41 26.15 26.15 26.34 5800.0 25.44
2020-06-03 26.34 26.1 26.18 26.33 7800.0 25.43
2020-06-02 26.3 26.04 26.29 26.28 6500.0 25.38
2020-06-01 26.25 26.0 26.22 26.25 10000.0 25.35
2020-05-29 26.26 25.92 25.92 26.02 42400.0 25.13
2020-05-28 26.12 25.89 25.98 26.0 9600.0 25.11
2020-05-27 25.98 25.74 25.85 25.98 11500.0 25.09
2020-05-26 25.85 25.71 25.71 25.78 12000.0 24.9
2020-05-22 25.6 25.47 25.52 25.58 8200.0 24.7
2020-05-21 25.56 25.42 25.44 25.51 18200.0 24.64
2020-05-20 25.6 25.44 25.6 25.5 11900.0 24.63
2020-05-19 25.6 25.39 25.4 25.39 6500.0 24.52
2020-05-18 25.64 25.4 25.64 25.45 12500.0 24.58
2020-05-15 25.45 25.2 25.3 25.38 9000.0 24.51
2020-05-14 25.5 25.09 25.34 25.32 23000.0 24.45
2020-05-13 26.15 25.62 26.12 25.77 14300.0 24.89
2020-05-12 26.25 26.12 26.19 26.25 13400.0 25.35
2020-05-11 26.23 26.06 26.13 26.19 10500.0 25.29
2020-05-08 26.42 26.25 26.38 26.25 23500.0 25.35
2020-05-07 26.42 26.17 26.17 26.33 4300.0 25.43
2020-05-06 26.46 26.22 26.46 26.23 10200.0 25.33
2020-05-05 26.5 26.36 26.48 26.37 9700.0 25.47
2020-05-04 26.45 26.35 26.44 26.4 11500.0 25.5
2020-05-01 26.45 26.32 26.32 26.42 6900.0 25.52
2020-04-30 26.54 26.09 26.17 26.54 34400.0 25.63
2020-04-29 26.26 25.86 26.26 26.15 12000.0 25.25
2020-04-28 26.0 25.79 25.93 25.91 13900.0 25.02
2020-04-27 25.98 25.68 25.69 25.91 9200.0 25.03
2020-04-24 25.99 25.53 25.99 25.67 20700.0 24.79
2020-04-23 25.91 25.57 25.6 25.87 6400.0 24.99
2020-04-22 25.88 25.42 25.65 25.67 9700.0 24.79
2020-04-21 25.84 25.3 25.67 25.66 7800.0 24.78
2020-04-20 26.15 25.84 25.93 25.87 16900.0 24.99
2020-04-17 26.31 25.89 25.91 26.31 15500.0 25.41
2020-04-16 25.99 25.58 25.61 25.94 27300.0 25.05
2020-04-15 25.73 25.3 25.57 25.68 12600.0 24.8
2020-04-14 26.0 25.7 26.0 25.71 18500.0 24.83
2020-04-13 25.76 25.49 25.65 25.6 14300.0 24.72
2020-04-09 26.19 25.5 25.5 26.13 23200.0 25.24
2020-04-08 25.72 25.16 25.17 25.48 24300.0 24.61
2020-04-07 25.41 25.0 25.17 25.4 26100.0 24.53
2020-04-06 25.42 24.91 24.94 25.14 13800.0 24.28
2020-04-03 24.84 24.53 24.67 24.83 25200.0 23.98
2020-04-02 24.96 24.3 24.3 24.96 23500.0 24.11
2020-04-01 24.85 24.22 24.49 24.57 23100.0 23.73
2020-03-31 25.16 24.7 24.8 24.9 20300.0 24.05
2020-03-30 25.15 24.6 24.75 25.0 18400.0 24.15
2020-03-27 25.46 24.56 24.56 24.99 17300.0 23.83
2020-03-26 25.45 24.78 24.85 25.45 42500.0 24.27
2020-03-25 26.06 23.27 23.93 24.97 35600.0 23.81
2020-03-24 24.73 21.32 22.0 23.25 43500.0 22.17
2020-03-23 23.04 20.87 22.5 21.14 60200.0 20.16
2020-03-20 24.36 22.56 22.59 22.6 42200.0 21.55
2020-03-19 23.7 21.0 22.7 23.06 56500.0 21.99
2020-03-18 23.98 21.97 23.98 22.68 94900.0 21.63
2020-03-17 24.89 24.01 24.85 24.15 24500.0 23.03
2020-03-16 24.88 23.25 23.8 24.0 36400.0 22.89
2020-03-13 25.35 24.31 24.94 25.0 50000.0 23.84
2020-03-12 25.0 24.01 24.98 24.35 54500.0 23.22
2020-03-11 25.41 25.11 25.24 25.34 14000.0 24.17
2020-03-10 25.53 25.21 25.26 25.53 15100.0 24.35
2020-03-09 25.73 25.08 25.5 25.21 27700.0 24.04
2020-03-06 26.03 25.58 25.68 25.79 15500.0 24.6
2020-03-05 26.25 26.04 26.14 26.06 17600.0 24.85
2020-03-04 26.25 25.98 26.05 26.25 16900.0 25.03
2020-03-03 26.11 25.67 25.69 25.88 23800.0 24.68
2020-03-02 25.69 25.11 25.22 25.69 35100.0 24.5
2020-02-28 25.39 24.99 25.39 24.99 54700.0 23.83
2020-02-27 25.95 25.5 25.9 25.5 36900.0 24.32
2020-02-26 26.08 25.75 26.0 25.91 21700.0 24.71
2020-02-25 26.45 26.0 26.26 26.0 47700.0 24.8
2020-02-24 26.5 26.18 26.45 26.18 7100.0 24.97
2020-02-21 26.63 26.44 26.45 26.5 10700.0 25.27
2020-02-20 26.57 26.38 26.43 26.56 8200.0 25.33
2020-02-19 26.6 26.47 26.5 26.48 7800.0 25.25
2020-02-18 26.62 26.45 26.51 26.45 16000.0 25.23