Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 9, 2009, 12:15AM ET - U.S. Markets open in 9 hours and 15 minutes. Dow Down 1.00% Nasdaq Down 0.76%
Georgia Power Co. (GPU)On Dec 8: 26.375  Up 0.275 (1.05%)  
MORE ON GPU
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Dec-0926.5027.0026.3426.386,00026.38
7-Dec-0925.7026.2625.7026.102,00026.10
4-Dec-0925.9025.9525.6725.671,90025.67
3-Dec-0925.7225.9525.6525.904,50025.90
2-Dec-0925.5225.5925.5025.593,50025.59
1-Dec-0925.4725.5325.4125.484,40025.48
30-Nov-0925.2025.4925.1225.476,70025.47
27-Nov-0925.2025.2025.2025.20025.20
25-Nov-0925.1325.2025.1325.201,70025.20
24-Nov-0925.1425.1925.1025.103,90025.10
23-Nov-0925.1525.3025.1025.185,70025.18
20-Nov-0925.0725.2425.0725.248,40025.24
19-Nov-0925.3325.3325.0725.136,20025.13
18-Nov-0925.3525.3525.2525.346,20025.34
17-Nov-0925.3925.4425.2225.3410,40025.34
16-Nov-0925.3825.3825.2625.307,70025.30
13-Nov-0925.3325.4025.2125.257,50025.25
12-Nov-0925.7525.7725.3025.355,80025.35
11-Nov-0925.7425.9525.5725.571,00025.57
10-Nov-0925.5125.8725.5125.663,70025.66
9-Nov-0925.4525.8925.4325.526,90025.52
6-Nov-0925.4625.5025.4325.462,00025.46
5-Nov-0925.9626.2425.3125.489,30025.48
4-Nov-0926.0026.0125.5025.757,40025.75
3-Nov-0925.4026.1925.3926.004,80026.00
2-Nov-0925.4825.4825.2625.273,80025.27
30-Oct-0926.0026.0025.2625.407,40025.40
29-Oct-0925.8025.8025.6225.621,40025.62
28-Oct-0926.0326.0325.6225.632,90025.63
28-Oct-09 $ 0.375 Dividend
27-Oct-0926.0326.2326.0026.231,20025.85
26-Oct-0926.0026.3726.0026.002,80025.63
23-Oct-0926.0226.3526.0126.043,60025.67
22-Oct-0926.2326.4326.0026.153,50025.78
21-Oct-0926.0626.0626.0426.0440025.67
20-Oct-0926.3826.3826.0026.001,70025.63
19-Oct-0926.2826.3026.0326.135,30025.76
16-Oct-0925.8126.2425.6125.933,50025.56
15-Oct-0925.8725.9025.5825.584,90025.21
14-Oct-0926.2026.4225.8525.853,10025.48
13-Oct-0925.7426.4225.5725.853,80025.48
12-Oct-0925.7625.7625.4325.566,40025.19
9-Oct-0925.6125.7725.6025.622,80025.25
8-Oct-0925.7025.8425.5925.683,20025.31
7-Oct-0925.5925.8425.5925.804,70025.43
6-Oct-0925.4325.6025.4025.593,50025.22
5-Oct-0925.4925.5825.3625.447,20025.08
2-Oct-0925.4025.6725.4025.424,10025.06
1-Oct-0925.6025.6925.6025.602,20025.23
30-Sep-0925.5225.6725.3625.677,00025.30
29-Sep-0925.5925.7025.5325.562,50025.19
28-Sep-0925.5826.7925.5325.7012,40025.33
25-Sep-0925.5925.6225.2925.568,10025.19
24-Sep-0925.8025.8125.4025.418,50025.05
23-Sep-0925.8226.0125.7025.842,30025.47
22-Sep-0925.9226.4125.9025.925,60025.55
21-Sep-0926.0026.1725.8026.175,20025.80
18-Sep-0925.8626.0025.7826.003,90025.63
17-Sep-0925.7525.9625.5525.7011,30025.33
16-Sep-0925.7626.0025.7525.969,40025.59
15-Sep-0925.7225.7625.7125.714,20025.34
14-Sep-0925.5025.7525.4825.752,80025.38
11-Sep-0925.6925.6925.4125.656,00025.28
10-Sep-0925.7425.7425.5025.722,30025.35
9-Sep-0925.4225.7625.3925.766,40025.39
8-Sep-0925.8925.8925.3625.804,70025.43
4-Sep-0925.7425.9725.3625.653,70025.28
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions