GEORGIA POWER 8.2PC NTS $26.58

down -0.06


22/5/2013 04:22 PM  |  NYSE : GAT  |  Industries :
Type:

GAT historical data

Date Open High Low Close Volume
5/22/2013 26.75 26.92 26.23 26.58 215
5/21/2013 26.60 26.70 26.52 26.64 75
5/20/2013 26.68 26.75 26.35 26.50 110
5/17/2013 26.58 26.64 26.14 26.60 202
5/16/2013 26.46 26.51 26.05 26.40 182
5/15/2013 26.71 26.93 26.26 26.30 154
5/14/2013 27.01 27.05 26.75 26.76 150
5/13/2013 27.24 27.31 26.86 26.86 185
5/10/2013 27.22 27.25 26.76 27.25 123
5/9/2013 27.01 27.11 26.79 26.91 221
5/8/2013 27.23 27.35 27.00 27.02 207
5/7/2013 27.39 27.46 27.17 27.19 78
5/6/2013 27.38 27.47 27.35 27.46 102
5/3/2013 27.38 27.56 27.29 27.32 63
5/2/2013 27.27 27.38 27.16 27.38 103
5/1/2013 27.39 27.39 27.15 27.20 84
4/30/2013 27.30 27.40 27.25 27.39 98
4/29/2013 27.23 27.30 27.15 27.27 69
4/26/2013 27.41 27.43 27.19 27.21 86
4/25/2013 27.02 27.45 27.02 27.43 81
4/24/2013 27.31 27.38 27.20 27.30 84
4/23/2013 27.45 27.45 27.15 27.15 6
4/22/2013 27.23 27.23 27.23 27.23 2
4/19/2013 27.22 27.42 27.22 27.25 12
4/18/2013 27.46 27.47 27.32 27.32 50
4/17/2013 27.24 27.24 27.24 27.24 2
4/16/2013 27.39 27.49 27.26 27.26 26
4/15/2013 27.54 27.56 27.54 27.55 30
4/12/2013 27.50 27.72 27.50 27.59 30
4/11/2013 28.01 28.25 28.01 28.25 89
4/10/2013 28.10 28.21 28.01 28.03 77
4/9/2013 28.19 28.23 28.10 28.10 108
4/8/2013 27.98 28.16 27.91 28.03 146
4/5/2013 27.99 27.99 27.83 27.90 84
4/4/2013 27.98 27.98 27.75 27.94 184
4/3/2013 27.99 27.99 27.76 27.92 150
4/2/2013 27.98 27.98 27.92 27.98 48
4/1/2013 27.99 27.99 27.92 27.98 99
3/28/2013 27.95 27.99 27.90 27.94 85
3/27/2013 27.84 27.94 27.79 27.94 117
3/26/2013 27.84 27.95 27.66 27.85 263
3/25/2013 27.96 28.00 27.69 27.79 191
3/22/2013 27.85 27.92 27.61 27.91 111
3/21/2013 27.96 27.96 27.60 27.82 78
3/20/2013 27.67 27.92 27.56 27.85 137
3/19/2013 27.80 27.97 27.61 27.65 81
3/18/2013 27.61 28.00 27.55 27.56 112
3/15/2013 28.00 28.00 27.66 27.79 88
3/14/2013 27.98 27.98 27.69 27.80 82
3/13/2013 27.82 27.97 27.55 27.84 83
3/12/2013 27.70 27.85 27.55 27.57 79
3/11/2013 27.51 27.70 27.51 27.70 102
3/8/2013 27.46 27.62 27.43 27.54 85
3/7/2013 27.68 27.68 27.44 27.44 68
3/6/2013 27.59 27.69 27.41 27.57 157
3/5/2013 27.34 27.55 27.25 27.55 120
3/4/2013 27.45 27.45 27.25 27.29 98
3/1/2013 27.35 27.57 27.18 27.28 166
2/28/2013 27.57 27.68 27.39 27.42 163
2/27/2013 27.60 27.72 27.32 27.40 81
2/26/2013 27.46 27.63 27.31 27.47 63
2/25/2013 27.29 27.85 27.29 27.40 127
2/22/2013 27.33 27.33 27.15 27.29 25
2/21/2013 27.13 27.28 27.11 27.14 42
2/20/2013 27.22 27.35 27.00 27.33 113
2/19/2013 27.28 27.39 27.09 27.09 194
2/15/2013 27.36 27.36 27.10 27.28 102
2/14/2013 27.37 27.37 27.07 27.20 50
2/13/2013 27.22 27.38 27.20 27.37 87
2/12/2013 27.35 27.38 27.20 27.33 86
2/11/2013 27.27 27.38 27.20 27.30 119
2/8/2013 27.12 27.32 26.86 27.26 120
2/7/2013 27.02 27.13 26.90 26.92 148
2/6/2013 27.20 27.25 27.00 27.00 224
2/5/2013 27.29 27.30 27.06 27.30 189
2/4/2013 27.20 27.36 27.01 27.13 293
2/1/2013 27.25 27.25 26.97 26.97 95
1/31/2013 26.92 27.32 26.88 27.03 250
1/30/2013 26.84 27.05 26.81 27.02 379
1/29/2013 26.81 27.28 26.81 26.88 85
1/28/2013 27.30 27.39 26.65 26.81 325
1/25/2013 27.19 27.39 27.19 27.37 121
1/24/2013 27.59 27.72 27.25 27.25 213
1/23/2013 27.52 27.85 27.31 27.48 272
1/22/2013 27.97 27.97 27.45 27.57 293
1/18/2013 27.93 28.04 27.73 27.96 142
1/17/2013 27.98 28.27 27.98 28.00 97
1/16/2013 28.13 28.23 27.98 27.98 97
1/15/2013 28.13 28.37 28.13 28.29 18
1/14/2013 28.75 28.96 28.68 28.78 352
1/11/2013 28.66 28.86 28.50 28.86 135
1/10/2013 29.03 29.40 28.66 28.66 337
1/9/2013 29.40 29.40 28.84 28.90 259
1/8/2013 29.29 29.49 29.10 29.29 152
1/7/2013 28.90 29.16 28.66 29.12 201
1/4/2013 28.75 29.00 28.66 28.79 315
1/3/2013 28.31 28.86 28.31 28.75 156
1/2/2013 28.60 28.68 28.23 28.68 105
12/31/2012 28.60 28.60 28.11 28.49 97
12/28/2012 28.40 28.42 27.80 27.92 324
Marketplace
Trading Center