Bloomberg the Company & Products

Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us

  • Security Type:Index

Bloomberg Georgia Index

+ Add to Watchlist

BGAX:IND

443.50 1.49 0.33%

As of 17:00:00 ET on 04/01/2015.

Advertisement

Bloomberg Georgia Index (BGAX) Members

Total Members 104 Unchanged 23 Members Up 39 Members Down 42
Company Price Change % Change Volume Time (ET)
ACRE Realty Investors Inc 1.60 +0.08 +5.26% 8,758 20:04:02
AGCO Corp 47.48 -0.16 -0.34% 835,906 20:04:03
AGL Resources Inc 49.83 +0.18 +0.36% 514,260 20:04:05
ARRIS Group Inc 29.03 +0.14 +0.47% 1,169,170 20:10:00
Acuity Brands Inc 168.09 -0.07 -0.04% 1,002,677 20:04:03
Aflac Inc 63.57 -0.44 -0.69% 1,691,863 20:04:03
American Consumers Inc N.A. N.A. N.A.% 0 N.A
American Software Inc/GA 10.15 -0.07 -0.68% 49,504 20:10:00
Ameris Bancorp 26.66 +0.27 +1.02% 111,948 20:10:00
AssuranceAmerica Corp N.A. N.A. N.A.% 0 N.A
Atlantic American Corp 3.98 -0.05 -1.24% 710 20:10:00
Atlantic Coast Financial Corp 4.20 +0.05 +1.20% 76,571 20:10:00
Atlanticus Holdings Corp 2.19 +0.02 +1.07% 2,913 20:10:00
Atlantis Plastics Inc 0.00 -0.01 -100.00% 10,000 20:10:00
Axiall Corp 46.72 -0.22 -0.47% 689,191 20:04:03
Beazer Homes USA Inc 17.74 +0.02 +0.11% 495,685 20:04:02
BlueLinx Holdings Inc 1.05 -0.03 -2.78% 7,963 20:04:06
CCF Holding Co 0.98 +0.08 +8.89% 1,000 20:10:04
Carmike Cinemas Inc 33.44 -0.16 -0.48% 208,854 20:10:00
Carter's Inc 92.25 -0.22 -0.24% 603,079 20:04:05
Charter Financial Corp/MD 12.07 +0.57 +4.96% 35,390 20:10:00
Cherokee Banking Co N.A. N.A. N.A.% 0 N.A
Citi Trends Inc 26.98 -0.02 -0.07% 99,950 20:10:00
Citizens Bancshares Corp/GA 9.24 +0.29 +3.24% 5,844 20:10:05
Coca-Cola Co/The 40.68 +0.13 +0.32% 14,300,701 20:04:04
Coca-Cola Enterprises Inc 44.47 +0.27 +0.61% 1,515,403 20:04:03
Colony Bankcorp Inc 8.10 0.00 0.00% 11,087 20:10:00
Color Imaging Inc N.A. N.A. N.A.% 0 N.A
Community Capital BancShares Inc 1.23 0.00 0.00% 526 20:10:02
Concurrent Computer Corp 6.37 +0.04 +0.63% 9,311 20:10:00
Cousins Properties Inc 10.51 -0.09 -0.85% 1,372,918 20:04:02
Crawford & Co 8.71 +0.07 +0.81% 33,513 20:04:05
Crawford & Co 7.45 -0.10 -1.32% 69,096 20:04:05
Crescent Banking Co N.A. N.A. N.A.% 0 N.A
CryoLife Inc 10.28 -0.09 -0.87% 46,831 20:04:05
Cumulus Media Inc 2.49 +0.02 +0.81% 993,205 20:10:00
DLH Holdings Corp 1.92 -0.03 -1.54% 18,093 20:10:00
Delta Apparel Inc 12.80 +0.50 +4.07% 14,891 20:04:05
EarthLink Holdings Corp 4.59 +0.15 +3.38% 924,026 20:10:00
Ebank Financial Services Inc 0.00 0.00 0.00% 0 21:10:01
Equifax Inc 92.99 -0.01 -0.01% 471,903 20:04:05
Exide Technologies 0.07 0.00 +8.15% 912,819 20:10:01
Fidelity Southern Corp 17.03 +0.15 +0.89% 32,558 20:10:00
Flowers Foods Inc 22.96 +0.22 +0.97% 1,088,342 20:04:04
Genuine Parts Co 91.75 -1.44 -1.55% 740,553 20:04:02
Georgia Bancshares Inc 0.21 +0.01 +5.00% 3,251 20:10:02
Global Payments Inc 91.83 +0.15 +0.16% 433,507 20:04:02
Graphic Packaging Holding Co 14.51 -0.03 -0.21% 3,325,359 20:04:02
Gray Television Inc 13.92 +0.10 +0.72% 1,093,541 20:04:03
Gray Television Inc 11.78 0.00 0.00% 820 20:04:06
Guided Therapeutics Inc 0.14 -0.02 -9.68% 87,584 20:10:05
Habersham Bancorp 0.00 0.00 0.00% 300 20:10:04
Haverty Furniture Cos Inc 24.05 -0.83 -3.34% 90,628 20:04:05
Heritage Financial Group Inc 27.19 -0.04 -0.15% 26,559 20:10:00
Home Depot Inc/The 113.13 -0.48 -0.42% 4,737,737 20:04:03
Integrity Bancshares Inc/Alpharetta GA N.A. N.A. N.A.% 0 N.A
Intelligent Systems Corp 3.00 +0.12 +4.17% 119,917 20:04:03
Intercontinental Exchange Inc 230.92 -2.35 -1.01% 671,735 20:04:05
Interface Inc 20.40 -0.38 -1.83% 298,870 20:10:00
Internap Corp 10.27 +0.04 +0.39% 133,482 20:10:00
Inventergy Global Inc 0.45 -0.20 -30.77% 2,073,807 20:10:00
Manhattan Associates Inc 50.80 +0.19 +0.38% 303,628 20:10:00
Marine Products Corp 8.75 +0.18 +2.10% 2,878 20:04:04
Mohawk Industries Inc 184.66 -1.09 -0.59% 491,176 20:04:03
Mueller Water Products Inc 9.86 +0.01 +0.10% 760,310 20:04:05
Neenah Paper Inc 62.09 -0.45 -0.72% 72,032 20:04:02
Newell Rubbermaid Inc 39.98 +0.91 +2.33% 2,315,864 20:04:03
Numerex Corp 11.36 -0.04 -0.35% 14,087 20:10:00
Omni Financial Services Inc 0.01 0.00 0.00% 1,000 20:10:04
Oxford Industries Inc 74.23 -1.22 -1.62% 395,522 20:04:04
PAB Bankshares Inc 0.01 0.00 +127.27% 137,926 20:10:00
PRGX Global Inc 3.93 -0.09 -2.24% 57,846 20:10:00
Popeyes Louisiana Kitchen Inc 59.76 -0.06 -0.10% 184,903 20:10:00
Post Properties Inc 56.27 -0.66 -1.16% 444,214 20:04:06
Premier Exhibitions Inc 4.08 +0.39 +10.64% 26,925 20:10:00
Premiere Global Services Inc 9.51 -0.05 -0.52% 110,561 20:04:05
RPC Inc 13.00 +0.19 +1.48% 2,052,915 20:04:03
Rock-Tenn Co 63.43 -1.07 -1.66% 2,120,498 20:04:04
Rollins Inc 24.67 -0.06 -0.24% 244,598 20:04:04
Roper Industries Inc 169.77 -2.23 -1.30% 582,626 20:04:04
SED International Holdings Inc 0.14 +0.02 +16.67% 5,000 20:10:04
Schweitzer-Mauduit International Inc 46.04 -0.08 -0.17% 127,268 20:04:02
Security Bank Corp/GA 0.00 0.00 0.00% 1,000 20:10:00
Simtrol Inc 0.00 0.00 0.00% 40,000 21:10:03
Southeastern Bank Financial Corp 27.80 0.00 0.00% 1,018 20:10:01
Southeastern Banking Corp 10.00 +0.45 +4.71% 1,000 20:10:00
Southern Co/The 44.62 +0.34 +0.77% 5,318,121 20:04:06
Southwest Georgia Financial Corp 13.61 +0.01 +0.08% 1,154 20:04:03
Speedemissions Inc 0.00 0.00 +9.09% 700,100 20:10:02
SunLink Health Systems Inc 1.70 0.00 0.00% 258 20:04:02
SunTrust Banks Inc 40.84 -0.25 -0.61% 2,784,571 20:04:07
Synovus Financial Corp 27.95 -0.06 -0.21% 723,498 20:04:06
Textmunication Holdings Inc 0.03 -0.01 -24.24% 188,706 20:10:05
Thomasville Bancshares Inc 27.75 0.00 0.00% 190 20:10:01
Total System Services Inc 37.96 -0.19 -0.50% 854,346 20:04:04
Tri-S Security Corp 0.00 0.00 0.00% 1,000 20:10:01
Trx Inc N.A. N.A. N.A.% 0 N.A
United Community Banks Inc/GA 19.05 +0.17 +0.90% 158,018 20:10:00
United Parcel Service Inc 96.54 -0.40 -0.41% 3,394,677 20:04:05
VIA Pharmaceuticals Inc 0.01 0.00 0.00% 1,100 20:10:03
Video Display Corp 2.36 +0.01 +0.43% 4,331 20:10:00
WGNB Corp N.A. N.A. N.A.% 0 N.A
Wegener Corp 0.02 0.00 0.00% 700 20:10:00
uVuMobile Inc N.A. N.A. N.A.% 0 N.A

Quotes delayed, except where indicated otherwise. All prices in local currency. Time is ET.

sec ||= nil