Error: Could not add to watchlist. X
+ Watchlist

Bloomberg Georgia Index

BGAX:IND
489.54
1.13
0.23%
As of 5:00 PM EDT 4/21/2017
Open
490.68
Day Range
489.30 - 490.71
Previous Close
490.67
52Wk Range
434.22 - 498.72
1 Yr Return
9.22%
YTD Return
2.41%
Before it's here, it's on the Bloomberg Terminal.
Learn More
Total Members
77
Members Up
27
Members Down
34
Member
Price
Change
% Change
Volume
Time (EDT)
AAME:US
3.85
0.05
1.32%
1.133 k
4/21/2017
Atlantic American Corp
ABCB:US
46.30
0.55
1.20%
301.091 k
4/21/2017
Ameris Bancorp
ACFC:US
7.99
0.02
0.25%
24.358 k
4/21/2017
Atlantic Coast Financial Corp
AFL:US
73.99
-0.18
-0.24%
1.769 m
4/21/2017
Aflac Inc
AGCO:US
59.49
-0.60
-1.00%
335.162 k
4/21/2017
AGCO Corp
AIII:US
1.16
0.00
0.00%
687.000
4/20/2017
ACRE Realty Investors Inc
ALBY:US
1.94
0.00
0.00%
1.052 k
4/21/2017
Community Capital BancShares Inc
AMSWA:US
10.85
-0.10
-0.91%
97.571 k
4/21/2017
American Software Inc/GA
ATLC:US
2.53
0.01
0.40%
484.000
4/21/2017
Atlanticus Holdings Corp
ATPL:US
0.000
0.00
0.00%
1.042 k
4/6/2017
Atlantis Plastics Inc
AYI:US
177.65
0.26
0.15%
615.010 k
4/21/2017
Acuity Brands Inc
BXC:US
9.770
0.27
2.84%
81.645 k
4/21/2017
BlueLinx Holdings Inc
BZH:US
12.40
0.06
0.49%
305.907 k
4/21/2017
Beazer Homes USA Inc
CBAN:US
13.65
-0.03
-0.23%
794.000
4/21/2017
Colony Bankcorp Inc
CCE:US
37.35
-0.33
-0.88%
1.253 m
4/21/2017
Coca-Cola European Partners PLC
CCFH:US
1.750
0.00
0.00%
200.000
4/21/2017
CCF Holding Co
CCUR:US
4.85
0.00
0.01%
27.291 k
4/21/2017
Concurrent Computer Corp
CHFN:US
19.79
-0.17
-0.85%
64.784 k
4/21/2017
Charter Financial Corp/MD
CMLS:US
0.233
-0.01
-5.13%
77.364 k
4/21/2017
Cumulus Media Inc
CRD/A:US
8.91
0.15
1.71%
8.396 k
4/21/2017
Crawford & Co
CRD/B:US
10.63
0.08
0.76%
29.387 k
4/21/2017
Crawford & Co
CRI:US
91.41
-0.76
-0.82%
324.748 k
4/21/2017
Carter's Inc
CRY:US
15.65
0.20
1.29%
205.061 k
4/21/2017
CryoLife Inc
CTRN:US
17.80
-0.06
-0.34%
117.677 k
4/21/2017
Citi Trends Inc
CUZ:US
8.40
0.00
0.00%
2.598 m
4/21/2017
Cousins Properties Inc
CZBS:US
9.42
-0.01
-0.11%
1.029 k
4/21/2017
Citizens Bancshares Corp/GA
DLA:US
18.00
-0.49
-2.65%
15.413 k
4/21/2017
Delta Apparel Inc
DLHC:US
4.77
0.00
0.00%
12.618 k
4/21/2017
DLH Holdings Corp
EFX:US
137.33
0.02
0.01%
482.265 k
4/21/2017
Equifax Inc
FLO:US
19.84
0.01
0.05%
1.066 m
4/21/2017
Flowers Foods Inc
GABA:US
0.01
0.00
0.00%
20.000 k
4/18/2017
Georgia Bancshares Inc
GPC:US
93.11
0.21
0.23%
723.131 k
4/21/2017
Genuine Parts Co
GPK:US
13.54
0.08
0.59%
4.491 m
4/21/2017
Graphic Packaging Holding Co
GPN:US
80.86
-0.13
-0.16%
1.604 m
4/21/2017
Global Payments Inc
GTHP:US
0.40
0.06
17.65%
15.985 k
4/21/2017
Guided Therapeutics Inc
GTN/A:US
13.05
-0.15
-1.14%
1.810 k
4/21/2017
Gray Television Inc
GTN:US
14.65
-0.50
-3.30%
833.451 k
4/21/2017
Gray Television Inc
HD:US
150.00
1.28
0.86%
5.020 m
4/21/2017
Home Depot Inc/The
HVT:US
24.20
-0.05
-0.21%
82.729 k
4/21/2017
Haverty Furniture Cos Inc
ICE:US
60.41
-0.22
-0.36%
1.857 m
4/21/2017
Intercontinental Exchange Inc
INAP:US
3.10
-0.03
-0.96%
486.525 k
4/21/2017
Internap Corp
INS:US
4.50
0.00
0.00%
166.000
4/20/2017
Intelligent Systems Corp
INVT:US
0.24
-0.01
-2.04%
177.152 k
4/21/2017
Inventergy Global Inc
KO:US
43.07
-0.02
-0.05%
13.834 m
4/21/2017
Coca-Cola Co/The
LION:US
22.87
1.66
7.83%
491.296 k
4/21/2017
Fidelity Southern Corp
MANH:US
45.76
-4.82
-9.53%
3.436 m
4/21/2017
Manhattan Associates Inc
MHK:US
234.93
-1.36
-0.58%
708.839 k
4/21/2017
Mohawk Industries Inc
MPX:US
11.90
0.35
3.03%
32.485 k
4/21/2017
Marine Products Corp
MWA:US
12.33
0.19
1.57%
1.912 m
4/21/2017
Mueller Water Products Inc
NMRX:US
4.29
-0.06
-1.38%
59.797 k
4/21/2017
Numerex Corp
NP:US
75.90
0.30
0.40%
67.692 k
4/21/2017
Neenah Paper Inc
NWL:US
47.35
0.25
0.53%
3.997 m
4/21/2017
Newell Brands Inc
OFSI:US
0.012
0.00
0.00%
1.000 k
3/29/2017
Omni Financial Services Inc
OXM:US
55.98
-1.46
-2.54%
135.663 k
4/21/2017
Oxford Industries Inc
PABK:US
0.000
%
1.400 k
3/17/2017
PAB Bankshares Inc
PRGX:US
6.40
-0.05
-0.78%
32.380 k
4/21/2017
PRGX Global Inc
PRXIQ:US
3.10
0.00
0.00%
31.200 k
4/21/2017
Premier Exhibitions Inc
RES:US
17.56
-0.31
-1.73%
2.104 m
4/21/2017
RPC Inc
ROL:US
37.80
-0.15
-0.40%
473.595 k
4/21/2017
Rollins Inc
ROP:US
209.75
0.91
0.44%
495.916 k
4/21/2017
Roper Technologies Inc
SEBC:US
16.00
0.00
0.00%
200.000
4/10/2017
Southeastern Banking Corp
SEDN:US
0.00
0.00
0.00%
100.000
3/31/2017
SED International Holdings Inc
SGB:US
21.50
0.10
0.47%
456.000
4/21/2017
Southwest Georgia Financial Corp
SMRL:US
0.01
0.00
0.00%
1.000 k
4/19/2017
Simtrol Inc
SNV:US
41.89
-0.22
-0.52%
463.256 k
4/21/2017
Synovus Financial Corp
SO:US
49.98
0.21
0.42%
4.433 m
4/21/2017
Southern Co/The
SPMI:US
0.00
0.00
0.00%
250.000 k
4/20/2017
Speedemissions Inc
SSY:US
1.500
-0.01
-0.66%
32.958 k
4/21/2017
SunLink Health Systems Inc
STI:US
54.85
-0.64
-1.15%
5.869 m
4/21/2017
SunTrust Banks Inc
SWM:US
43.11
-0.22
-0.51%
125.201 k
4/21/2017
Schweitzer-Mauduit International Inc
THVB:US
36.50
0.00
0.00%
150.000
4/18/2017
Thomasville Bancshares Inc
TILE:US
18.75
-0.25
-1.32%
362.551 k
4/21/2017
Interface Inc
TRXI:US
%
0.000
TRX Inc
TSS:US
53.49
-0.15
-0.28%
1.439 m
4/21/2017
Total System Services Inc
TXHD:US
0.003
0.00
-3.12%
14.388 m
4/21/2017
Textmunication Holdings Inc
UCBI:US
27.02
-0.20
-0.73%
432.123 k
4/21/2017
United Community Banks Inc/GA
UPS:US
105.77
0.24
0.23%
3.041 m
4/21/2017
United Parcel Service Inc
VIAP:US
0.008
0.00
32.70%
36.000 k
4/21/2017
VIA Pharmaceuticals Inc
WGNB:US
%
0.000
WGNB Corp
WGNR:US
0.015
0.00
0.00%
7.135 k
4/20/2017
Wegener Corp