NYSE American - Delayed Quote USD

Pacific Gas and Electric Company (PCG-PA)

23.58 +0.17 (+0.73%)
As of 12:47 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.75 23.75 23.57 23.58 23.58 3,105
Apr 18, 2024 23.41 23.41 23.41 23.41 23.41 542
Apr 17, 2024 23.75 23.90 23.18 23.29 23.29 2,456
Apr 16, 2024 23.15 24.00 23.15 23.73 23.73 2,858
Apr 15, 2024 23.85 24.29 23.10 23.10 23.10 9,624
Apr 12, 2024 23.90 24.03 23.72 23.89 23.89 5,841
Apr 11, 2024 23.90 23.90 23.78 23.90 23.90 1,893
Apr 10, 2024 24.04 24.33 23.73 23.98 23.98 5,157
Apr 9, 2024 24.25 24.45 24.05 24.06 24.06 1,833
Apr 8, 2024 24.15 24.26 24.04 24.24 24.24 2,895
Apr 5, 2024 24.24 24.30 24.24 24.30 24.30 1,150
Apr 4, 2024 24.03 24.23 24.03 24.23 24.23 3,875
Apr 3, 2024 24.00 24.34 24.00 24.06 24.06 2,657
Apr 2, 2024 24.00 24.40 24.00 24.36 24.36 1,748
Apr 1, 2024 24.40 24.45 23.95 24.06 24.06 3,352
Mar 28, 2024 24.39 24.45 23.83 24.45 24.45 1,319
Mar 27, 2024 24.37 24.45 24.37 24.45 24.45 824
Mar 26, 2024 24.10 24.25 24.10 24.25 24.25 682
Mar 25, 2024 24.05 24.06 24.00 24.06 24.06 2,743
Mar 22, 2024 24.45 24.45 24.00 24.02 24.02 3,677
Mar 21, 2024 24.29 24.29 24.18 24.21 24.21 4,870
Mar 20, 2024 24.15 24.30 23.80 24.29 24.29 7,756
Mar 19, 2024 24.05 24.41 23.74 24.39 24.39 3,642
Mar 18, 2024 24.34 24.94 23.62 24.42 24.42 2,108
Mar 15, 2024 24.41 24.41 23.92 24.25 24.25 9,746
Mar 14, 2024 24.64 24.64 24.32 24.44 24.44 4,191
Mar 13, 2024 24.45 24.50 24.45 24.45 24.45 3,138
Mar 12, 2024 24.45 24.45 24.45 24.45 24.45 549
Mar 11, 2024 24.55 24.55 24.41 24.45 24.45 1,334
Mar 8, 2024 24.52 24.52 24.22 24.47 24.47 2,284
Mar 7, 2024 24.55 24.55 24.30 24.44 24.44 3,573
Mar 6, 2024 24.30 24.43 24.25 24.34 24.34 2,412
Mar 5, 2024 24.53 24.54 24.30 24.31 24.31 3,128
Mar 4, 2024 24.32 24.54 24.30 24.54 24.54 2,992
Mar 1, 2024 24.60 24.60 24.25 24.58 24.58 4,114
Feb 29, 2024 24.38 24.94 24.10 24.65 24.65 16,566
Feb 28, 2024 24.74 24.80 24.55 24.60 24.60 3,300
Feb 27, 2024 24.15 24.59 24.15 24.59 24.59 2,428
Feb 26, 2024 24.75 24.75 24.55 24.55 24.55 799
Feb 23, 2024 24.50 24.66 23.88 24.66 24.66 5,884
Feb 22, 2024 24.65 24.65 24.50 24.60 24.60 6,185
Feb 21, 2024 24.15 24.40 23.70 24.40 24.40 9,568
Feb 20, 2024 24.10 24.20 24.04 24.15 24.15 4,193
Feb 16, 2024 24.09 24.09 23.85 24.00 24.00 3,261
Feb 15, 2024 24.12 24.12 24.06 24.06 24.06 2,002
Feb 14, 2024 23.51 24.02 23.24 23.78 23.78 2,973
Feb 13, 2024 24.09 24.15 23.98 23.98 23.98 2,220
Feb 12, 2024 23.88 23.88 23.57 23.57 23.57 1,028
Feb 9, 2024 23.50 24.05 23.50 23.80 23.80 3,452
Feb 8, 2024 24.19 24.30 23.01 24.30 24.30 6,595
Feb 7, 2024 23.98 24.19 23.50 24.19 24.19 4,910
Feb 6, 2024 23.60 23.99 23.34 23.93 23.93 4,420
Feb 5, 2024 23.36 23.52 23.00 23.27 23.27 2,946
Feb 2, 2024 23.82 23.82 23.68 23.75 23.75 2,279
Feb 1, 2024 23.73 23.86 23.40 23.62 23.62 4,081
Jan 31, 2024 23.90 23.90 23.28 23.28 23.28 2,056
Jan 30, 2024 0.38 Dividend
Jan 30, 2024 23.57 23.57 23.50 23.50 23.50 803
Jan 29, 2024 23.26 23.88 23.21 23.64 23.26 6,425
Jan 26, 2024 24.15 24.15 23.21 23.85 23.47 3,384
Jan 25, 2024 23.91 24.09 23.54 23.88 23.50 5,279
Jan 24, 2024 23.19 24.34 22.50 24.20 23.82 69,621
Jan 23, 2024 23.20 23.20 22.85 23.03 22.66 1,146
Jan 22, 2024 22.96 23.05 22.96 23.05 22.68 2,821
Jan 19, 2024 22.88 22.92 22.88 22.90 22.54 1,189
Jan 18, 2024 22.90 22.90 22.42 22.42 22.07 3,049
Jan 17, 2024 22.80 23.23 22.80 23.09 22.72 2,902
Jan 16, 2024 22.98 23.15 22.93 23.15 22.78 4,378
Jan 12, 2024 23.10 23.10 23.00 23.10 22.73 1,138
Jan 11, 2024 23.09 23.10 22.85 23.09 22.72 3,645
Jan 10, 2024 23.04 23.10 22.95 23.10 22.73 1,638
Jan 9, 2024 22.94 23.15 22.85 22.92 22.56 2,126
Jan 8, 2024 22.99 23.08 22.65 22.81 22.45 10,262
Jan 5, 2024 21.79 22.69 21.79 22.58 22.22 11,211
Jan 4, 2024 21.34 22.29 21.34 21.84 21.49 8,472
Jan 3, 2024 21.10 21.42 21.01 21.10 20.77 13,208
Jan 2, 2024 21.34 21.34 20.98 21.24 20.90 1,861
Dec 29, 2023 20.99 21.39 20.81 20.81 20.48 10,757
Dec 28, 2023 20.80 21.27 20.70 20.99 20.66 12,810
Dec 27, 2023 20.55 20.80 20.44 20.65 20.32 21,153
Dec 26, 2023 20.32 20.56 20.32 20.50 20.17 4,239
Dec 22, 2023 20.47 20.65 20.17 20.32 20.00 9,629
Dec 21, 2023 20.28 20.53 20.10 20.24 19.92 11,604
Dec 20, 2023 20.13 20.66 20.13 20.26 19.94 10,473
Dec 19, 2023 20.12 20.59 20.12 20.38 20.06 7,184
Dec 18, 2023 19.98 20.70 19.98 20.38 20.05 10,090
Dec 15, 2023 20.18 20.49 19.75 20.17 19.85 8,935
Dec 14, 2023 20.28 20.47 20.10 20.15 19.83 11,165
Dec 13, 2023 20.20 20.71 20.16 20.25 19.93 4,610
Dec 12, 2023 20.08 20.23 20.08 20.12 19.80 5,213
Dec 11, 2023 20.12 20.41 20.06 20.10 19.78 8,076
Dec 8, 2023 20.09 20.50 20.07 20.07 19.75 1,817
Dec 7, 2023 19.82 20.52 19.80 20.11 19.79 7,041
Dec 6, 2023 20.50 20.65 20.24 20.25 19.93 2,942
Dec 5, 2023 20.37 20.87 20.14 20.20 19.88 3,484
Dec 4, 2023 20.19 20.79 20.10 20.11 19.79 4,996
Dec 1, 2023 21.40 21.40 20.00 20.21 19.89 42,995
Nov 30, 2023 20.37 21.55 20.07 21.55 21.21 106,839
Nov 29, 2023 20.05 20.31 20.01 20.07 19.75 4,131
Nov 28, 2023 20.30 20.30 20.06 20.07 19.75 4,567
Nov 27, 2023 20.09 20.20 20.01 20.20 19.88 2,715
Nov 24, 2023 19.82 20.10 19.80 19.81 19.50 1,342
Nov 22, 2023 19.80 20.20 19.75 19.80 19.49 6,412
Nov 21, 2023 20.30 20.30 20.02 20.23 19.91 4,176
Nov 20, 2023 20.25 20.27 19.99 20.25 19.93 13,624
Nov 17, 2023 19.87 20.49 19.87 20.22 19.90 5,318
Nov 16, 2023 20.29 20.51 20.07 20.12 19.80 5,489
Nov 15, 2023 20.67 20.70 20.07 20.07 19.75 13,415
Nov 14, 2023 20.40 20.60 20.05 20.42 20.10 9,930
Nov 13, 2023 19.51 20.16 19.45 20.16 19.84 7,865
Nov 10, 2023 20.58 20.58 20.21 20.50 20.17 3,767
Nov 9, 2023 20.45 20.45 20.10 20.10 19.78 2,408
Nov 8, 2023 20.46 20.58 20.46 20.58 20.25 2,342
Nov 7, 2023 20.58 20.60 20.57 20.58 20.25 5,346
Nov 6, 2023 20.60 20.60 20.10 20.56 20.23 1,827
Nov 3, 2023 20.60 20.60 20.02 20.60 20.27 4,855
Nov 2, 2023 20.25 20.44 20.00 20.44 20.12 4,611
Nov 1, 2023 19.38 19.94 19.38 19.92 19.60 1,559
Oct 31, 2023 19.62 19.88 19.52 19.52 19.21 3,990
Oct 30, 2023 0.38 Dividend
Oct 30, 2023 19.42 19.85 19.34 19.34 19.03 3,207
Oct 27, 2023 19.90 19.92 19.75 19.77 19.09 4,183
Oct 26, 2023 20.00 20.06 19.55 19.91 19.22 2,919
Oct 25, 2023 20.14 20.50 20.03 20.42 19.71 2,310
Oct 24, 2023 20.05 20.37 20.05 20.30 19.60 1,381
Oct 23, 2023 20.02 20.47 20.02 20.13 19.44 1,916
Oct 20, 2023 20.16 20.44 20.06 20.44 19.73 2,735
Oct 19, 2023 20.41 20.41 20.05 20.33 19.63 3,073
Oct 18, 2023 20.43 20.63 20.10 20.49 19.78 3,911
Oct 17, 2023 20.62 20.70 20.27 20.33 19.63 12,632
Oct 16, 2023 20.20 20.20 20.20 20.20 19.50 399
Oct 13, 2023 20.09 20.35 19.89 20.35 19.65 1,638
Oct 12, 2023 19.98 20.36 19.98 20.25 19.55 2,518
Oct 11, 2023 20.44 20.44 19.35 20.23 19.53 12,401
Oct 10, 2023 20.20 20.43 20.20 20.20 19.50 4,193
Oct 9, 2023 20.30 20.30 20.30 20.30 19.60 425
Oct 6, 2023 19.90 20.48 19.90 20.48 19.77 7,593
Oct 5, 2023 20.00 20.00 19.78 20.00 19.31 2,317
Oct 4, 2023 19.85 19.91 19.53 19.83 19.15 3,949
Oct 3, 2023 20.43 20.43 20.01 20.01 19.32 7,810
Oct 2, 2023 20.72 20.90 20.25 20.27 19.57 6,158
Sep 29, 2023 20.94 20.94 20.50 20.50 19.79 9,604
Sep 28, 2023 20.75 20.90 20.75 20.90 20.18 3,876
Sep 27, 2023 20.94 20.94 20.85 20.92 20.20 5,021
Sep 26, 2023 20.87 20.90 20.75 20.85 20.13 8,139
Sep 25, 2023 20.75 20.88 20.75 20.87 20.15 2,111
Sep 22, 2023 20.93 20.94 20.76 20.83 20.12 2,507
Sep 21, 2023 21.00 21.00 20.75 20.84 20.13 3,851
Sep 20, 2023 21.00 21.07 21.00 21.00 20.27 2,595
Sep 19, 2023 21.00 21.07 20.89 21.01 20.28 1,879
Sep 18, 2023 20.83 21.15 20.83 21.15 20.42 1,069
Sep 15, 2023 21.17 21.22 21.00 21.20 20.47 6,992
Sep 13, 2023 21.11 21.25 20.75 21.25 20.52 1,905
Sep 12, 2023 20.72 21.00 20.72 21.00 20.27 663
Sep 11, 2023 20.75 21.02 20.75 21.00 20.27 4,649
Sep 8, 2023 20.89 20.89 20.65 20.79 20.07 3,302
Sep 7, 2023 20.61 20.70 20.61 20.70 19.99 3,324
Sep 6, 2023 20.66 21.00 20.66 21.00 20.27 5,221
Sep 5, 2023 20.71 21.00 20.63 20.63 19.92 1,478
Sep 1, 2023 20.33 20.77 20.33 20.77 20.05 4,847
Aug 31, 2023 20.79 20.80 20.33 20.33 19.63 3,583
Aug 30, 2023 20.90 20.90 20.78 20.79 20.07 4,739
Aug 29, 2023 20.77 20.84 20.75 20.84 20.12 1,377
Aug 28, 2023 20.88 21.00 20.88 20.95 20.23 1,673
Aug 25, 2023 20.86 21.28 20.76 20.87 20.15 1,273
Aug 24, 2023 21.40 21.40 21.40 21.40 20.66 343
Aug 23, 2023 20.99 21.64 20.82 21.64 20.89 3,569
Aug 22, 2023 21.15 21.15 20.80 20.82 20.10 3,498
Aug 21, 2023 21.15 21.15 20.60 20.68 19.97 5,253
Aug 18, 2023 21.10 21.11 21.05 21.11 20.38 1,538
Aug 17, 2023 21.10 21.10 21.10 21.10 20.37 764
Aug 16, 2023 21.37 21.46 21.12 21.34 20.60 3,483
Aug 15, 2023 21.58 21.68 21.06 21.12 20.39 4,737
Aug 14, 2023 21.70 21.70 21.16 21.24 20.51 2,798
Aug 11, 2023 21.32 21.50 21.32 21.50 20.76 1,136
Aug 10, 2023 21.47 21.47 21.27 21.27 20.54 989
Aug 9, 2023 21.40 21.78 21.35 21.35 20.61 1,345
Aug 8, 2023 21.05 21.53 21.02 21.02 20.30 1,590
Aug 7, 2023 21.01 21.25 21.01 21.20 20.47 1,097
Aug 4, 2023 21.08 21.20 21.08 21.20 20.47 639
Aug 3, 2023 21.09 21.09 20.99 21.03 20.30 3,013
Aug 2, 2023 21.42 21.82 21.20 21.60 20.85 2,302
Aug 1, 2023 21.50 21.78 21.40 21.43 20.69 3,548
Jul 31, 2023 21.80 21.81 21.54 21.54 20.80 6,976
Jul 28, 2023 0.38 Dividend
Jul 28, 2023 21.78 21.85 21.34 21.62 20.87 1,388
Jul 27, 2023 21.82 21.90 21.76 21.76 20.65 1,736
Jul 26, 2023 21.80 21.95 21.80 21.95 20.83 4,826
Jul 25, 2023 21.80 21.89 21.77 21.89 20.77 1,484
Jul 24, 2023 21.95 21.95 21.65 21.75 20.64 3,086
Jul 21, 2023 21.80 21.80 21.64 21.72 20.61 2,175
Jul 20, 2023 21.81 21.81 21.65 21.74 20.63 2,749
Jul 19, 2023 21.85 21.85 21.80 21.81 20.69 2,855
Jul 18, 2023 22.31 22.31 21.75 21.75 20.64 2,050
Jul 17, 2023 21.84 21.99 21.79 21.82 20.70 3,981
Jul 13, 2023 21.65 21.95 21.65 21.79 20.68 3,547
Jul 12, 2023 21.78 22.04 21.78 21.82 20.70 5,515
Jul 11, 2023 21.76 22.35 21.76 21.85 20.73 3,564
Jul 10, 2023 22.18 22.19 21.97 22.00 20.87 5,031
Jul 7, 2023 21.76 22.00 21.40 22.00 20.87 1,252
Jul 6, 2023 21.74 21.74 21.60 21.60 20.49 2,864
Jul 5, 2023 21.40 22.25 21.40 21.41 20.31 3,354
Jul 3, 2023 22.40 22.40 22.05 22.15 21.02 881
Jun 30, 2023 21.65 22.31 21.65 22.31 21.17 60,809
Jun 29, 2023 21.66 21.66 21.66 21.66 20.55 1,206
Jun 28, 2023 21.59 21.85 21.43 21.45 20.35 5,370
Jun 27, 2023 21.75 21.85 21.59 21.59 20.49 8,060
Jun 26, 2023 21.90 21.90 21.75 21.76 20.65 1,296
Jun 23, 2023 21.77 21.90 21.75 21.83 20.71 1,909
Jun 22, 2023 21.88 21.90 21.75 21.75 20.64 1,779
Jun 21, 2023 21.94 21.94 21.75 21.75 20.64 535
Jun 20, 2023 22.05 22.05 21.75 21.79 20.68 186,804
Jun 16, 2023 22.00 22.02 21.75 22.02 20.89 4,029
Jun 15, 2023 22.04 22.15 22.00 22.00 20.87 4,033
Jun 14, 2023 22.20 22.20 21.85 21.85 20.73 5,023
Jun 13, 2023 22.13 22.34 21.92 22.20 21.06 27,099
Jun 12, 2023 22.18 22.20 21.91 21.91 20.79 22,515
Jun 9, 2023 22.44 22.44 22.26 22.26 21.13 2,257
Jun 8, 2023 22.20 22.30 22.18 22.29 21.15 7,903
Jun 7, 2023 22.08 22.23 21.85 22.23 21.09 9,260
Jun 6, 2023 22.09 22.30 21.91 22.10 20.97 4,600
Jun 5, 2023 21.95 22.00 21.95 21.97 20.85 1,477
Jun 2, 2023 22.00 22.00 21.80 21.97 20.85 4,673
Jun 1, 2023 22.15 22.15 21.54 21.84 20.72 9,314
May 31, 2023 21.78 22.36 21.60 22.36 21.22 18,141
May 30, 2023 22.00 22.00 21.28 21.28 20.19 3,269
May 26, 2023 21.52 21.62 21.50 21.50 20.40 2,142
May 25, 2023 21.50 21.51 21.50 21.51 20.41 716
May 24, 2023 21.65 21.75 21.62 21.62 20.51 1,535
May 23, 2023 21.70 21.79 21.70 21.70 20.59 1,562
May 22, 2023 21.95 21.95 21.80 21.80 20.68 6,119
May 19, 2023 22.00 22.02 21.95 22.02 20.90 1,484
May 18, 2023 22.00 22.00 21.80 21.80 20.68 1,617
May 17, 2023 21.99 22.12 21.83 22.03 20.90 3,774
May 16, 2023 21.90 21.90 21.77 21.85 20.73 3,627
May 15, 2023 22.20 22.25 22.04 22.15 21.02 2,670
May 12, 2023 21.70 22.08 21.70 22.01 20.88 3,634
May 11, 2023 21.70 22.35 21.70 21.97 20.85 2,139
May 10, 2023 22.13 22.23 21.91 21.91 20.78 4,625
May 9, 2023 22.11 22.20 22.11 22.20 21.06 2,925
May 8, 2023 22.13 22.58 22.12 22.15 21.02 6,476
May 5, 2023 22.10 22.65 22.10 22.20 21.06 3,660
May 4, 2023 22.10 22.76 22.10 22.11 20.98 3,736
May 3, 2023 22.10 22.84 22.10 22.36 21.22 10,594
May 2, 2023 22.19 22.69 22.10 22.40 21.25 22,229
May 1, 2023 22.78 22.78 22.05 22.33 21.19 9,166
Apr 28, 2023 21.76 23.00 21.70 22.88 21.71 17,430
Apr 27, 2023 0.38 Dividend
Apr 27, 2023 22.22 22.22 21.95 21.99 20.86 1,888
Apr 26, 2023 22.06 22.17 22.05 22.05 20.57 1,516
Apr 25, 2023 22.05 22.17 22.00 22.15 20.66 3,592
Apr 24, 2023 22.11 22.25 22.11 22.14 20.65 4,296
Apr 21, 2023 22.19 22.24 22.11 22.19 20.70 4,053
Apr 20, 2023 22.28 22.28 22.11 22.19 20.70 5,899
Apr 19, 2023 22.20 22.27 22.10 22.27 20.77 2,813