NYSE American USD

Pacific Gas and Electric Company (PCG-PG)

17.91 0.00 (0.00%)
At close: April 18 at 2:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 18.00 18.00 17.91 17.91 17.91 1,500
Apr 12, 2024 17.95 18.00 17.95 18.00 18.00 602
Apr 10, 2024 17.90 17.90 17.90 17.90 17.90 1,021
Apr 8, 2024 18.13 18.13 18.13 18.13 18.13 305
Apr 5, 2024 18.35 18.35 18.14 18.14 18.14 499
Apr 2, 2024 18.33 18.34 18.33 18.34 18.34 283
Mar 27, 2024 17.93 17.93 17.93 17.93 17.93 186
Mar 12, 2024 17.80 17.90 17.80 17.90 17.90 1,466
Mar 11, 2024 18.00 18.00 17.80 17.80 17.80 4,076
Mar 5, 2024 18.35 18.46 18.35 18.46 18.46 772
Feb 27, 2024 18.50 18.50 18.50 18.50 18.50 643
Feb 26, 2024 18.98 19.00 18.98 19.00 19.00 958
Feb 21, 2024 18.05 18.25 18.05 18.16 18.16 1,182
Feb 16, 2024 18.00 18.00 18.00 18.00 18.00 191
Feb 14, 2024 17.85 18.14 17.85 18.14 18.14 1,306
Feb 13, 2024 17.74 17.74 17.74 17.74 17.74 800
Feb 12, 2024 18.05 18.05 18.05 18.05 18.05 712
Feb 8, 2024 18.05 18.05 18.05 18.05 18.05 371
Feb 7, 2024 18.00 18.00 18.00 18.00 18.00 276
Feb 6, 2024 18.37 18.37 18.37 18.37 18.37 100
Feb 2, 2024 17.95 18.00 17.95 18.00 18.00 549
Feb 1, 2024 17.95 17.95 17.95 17.95 17.95 184
Jan 31, 2024 17.30 17.30 17.30 17.30 17.30 151
Jan 30, 2024 0.30 Dividend
Jan 30, 2024 16.87 17.10 16.87 17.10 17.10 294
Jan 29, 2024 17.30 17.30 17.30 17.30 17.00 102
Jan 26, 2024 17.30 17.30 17.30 17.30 17.00 1,272
Jan 25, 2024 17.43 17.43 17.43 17.43 17.13 492
Jan 24, 2024 17.43 17.43 17.43 17.43 17.13 1,243
Jan 18, 2024 17.15 17.15 17.15 17.15 16.85 317
Jan 17, 2024 16.85 16.87 16.85 16.85 16.56 1,493
Jan 16, 2024 16.63 16.63 16.62 16.62 16.33 458
Jan 12, 2024 16.97 17.04 16.26 16.26 15.98 1,222
Jan 11, 2024 16.80 16.87 16.80 16.85 16.56 3,626
Jan 9, 2024 16.96 16.96 16.79 16.79 16.50 860
Jan 4, 2024 17.00 17.00 16.95 16.95 16.66 650
Dec 29, 2023 16.20 16.25 16.20 16.25 15.97 672
Dec 28, 2023 16.10 16.10 16.05 16.05 15.77 284
Dec 27, 2023 15.95 15.95 15.95 15.95 15.67 144
Dec 26, 2023 15.89 15.90 15.88 15.88 15.60 1,055
Dec 22, 2023 16.25 16.25 16.25 16.25 15.97 700
Dec 20, 2023 15.75 16.17 15.75 15.92 15.64 3,331
Dec 18, 2023 16.45 16.45 16.28 16.28 16.00 827
Dec 15, 2023 16.00 16.11 15.95 16.00 15.72 6,689
Dec 14, 2023 15.87 15.99 15.87 15.99 15.71 643
Dec 13, 2023 15.77 15.77 15.63 15.63 15.36 388
Dec 12, 2023 15.61 15.61 15.61 15.61 15.34 619
Dec 8, 2023 15.60 15.77 15.60 15.67 15.40 4,160
Dec 7, 2023 15.50 15.50 15.50 15.50 15.23 314
Dec 6, 2023 15.47 15.47 15.45 15.45 15.18 921
Dec 1, 2023 15.55 15.94 15.55 15.94 15.66 1,009
Nov 29, 2023 15.50 15.50 15.21 15.21 14.95 903
Nov 28, 2023 15.43 15.50 15.20 15.20 14.94 3,162
Nov 27, 2023 15.44 15.44 15.44 15.44 15.17 438
Nov 17, 2023 15.25 15.29 15.10 15.22 14.96 1,761
Nov 16, 2023 15.42 15.42 14.90 14.97 14.71 21,907
Nov 14, 2023 15.59 15.61 15.59 15.61 15.34 980
Nov 13, 2023 15.10 15.11 15.05 15.05 14.79 769
Nov 9, 2023 15.54 15.54 15.30 15.35 15.08 1,520
Nov 8, 2023 15.19 15.25 15.00 15.25 14.99 2,432
Nov 7, 2023 15.24 15.40 15.19 15.40 15.13 2,014
Nov 6, 2023 15.12 15.65 15.00 15.45 15.19 4,909
Nov 3, 2023 15.02 15.54 15.02 15.54 15.27 5,115
Nov 2, 2023 15.05 15.10 15.00 15.02 14.75 10,602
Nov 1, 2023 15.00 15.00 15.00 15.00 14.74 2,221
Oct 31, 2023 15.00 15.00 14.96 14.98 14.72 4,955
Oct 30, 2023 0.30 Dividend
Oct 30, 2023 15.00 15.00 14.77 15.00 14.74 8,156
Oct 27, 2023 14.90 14.90 14.90 14.90 14.35 1,743
Oct 26, 2023 15.07 15.10 14.90 14.90 14.35 1,625
Oct 25, 2023 15.00 15.00 15.00 15.00 14.44 2,122
Oct 24, 2023 15.00 15.00 15.00 15.00 14.44 1,003
Oct 23, 2023 14.86 15.00 14.86 15.00 14.44 943
Oct 20, 2023 14.97 15.00 14.97 14.98 14.43 3,881
Oct 19, 2023 15.00 15.00 14.93 14.95 14.39 1,306
Oct 18, 2023 15.00 15.00 15.00 15.00 14.44 2,067
Oct 17, 2023 14.94 15.00 14.94 15.00 14.44 4,726
Oct 16, 2023 15.05 15.05 14.85 14.85 14.30 4,212
Oct 13, 2023 15.00 15.11 15.00 15.10 14.54 1,252
Oct 12, 2023 15.10 15.10 15.00 15.10 14.54 3,204
Oct 11, 2023 15.00 15.09 14.95 15.09 14.53 5,087
Oct 10, 2023 15.00 15.15 15.00 15.12 14.56 6,000
Oct 9, 2023 15.00 15.00 15.00 15.00 14.44 5,000
Oct 6, 2023 14.85 15.00 14.85 15.00 14.44 2,333
Oct 4, 2023 15.00 15.00 14.71 14.98 14.42 8,131
Oct 3, 2023 14.99 15.00 14.88 15.00 14.44 3,329
Oct 2, 2023 15.07 15.35 14.71 14.87 14.32 12,679
Sep 29, 2023 15.20 15.20 15.19 15.19 14.63 235
Sep 27, 2023 15.71 15.71 15.71 15.71 15.13 100
Sep 26, 2023 15.40 15.40 15.40 15.40 14.83 167
Sep 25, 2023 15.50 15.50 15.50 15.50 14.92 478
Sep 21, 2023 15.50 15.50 15.50 15.50 14.92 1,852
Sep 20, 2023 15.70 15.70 15.70 15.70 15.12 685
Sep 19, 2023 15.75 15.75 15.74 15.74 15.16 1,230
Sep 18, 2023 15.50 15.50 15.50 15.50 14.92 499
Sep 13, 2023 15.70 15.70 15.70 15.70 15.12 1,364
Sep 7, 2023 15.70 15.70 15.70 15.70 15.12 225
Sep 6, 2023 15.85 15.87 15.70 15.70 15.12 910
Sep 5, 2023 15.95 16.00 15.95 16.00 15.41 1,105
Sep 1, 2023 15.70 16.03 15.70 15.80 15.21 3,448
Aug 30, 2023 16.19 16.19 16.19 16.19 15.59 100
Aug 29, 2023 16.20 16.25 16.20 16.25 15.65 1,195
Aug 28, 2023 16.12 16.25 16.12 16.25 15.65 721
Aug 24, 2023 15.67 15.67 15.25 15.25 14.68 3,382
Aug 23, 2023 15.89 15.89 15.89 15.89 15.30 625
Aug 22, 2023 16.40 16.40 16.40 16.40 15.79 100
Aug 21, 2023 16.01 16.10 16.01 16.01 15.42 2,730
Aug 18, 2023 16.15 16.15 16.10 16.10 15.50 2,000
Aug 17, 2023 16.15 16.15 16.15 16.15 15.55 501
Aug 16, 2023 16.15 16.43 16.15 16.15 15.55 5,043
Aug 15, 2023 16.05 16.23 16.05 16.15 15.55 2,304
Aug 14, 2023 16.15 16.15 16.15 16.15 15.55 963
Aug 11, 2023 16.10 16.10 16.10 16.10 15.50 128
Aug 9, 2023 16.14 16.14 16.10 16.10 15.50 1,170
Aug 4, 2023 16.15 16.15 16.15 16.15 15.55 878
Aug 2, 2023 15.97 16.20 15.95 16.19 15.59 5,161
Aug 1, 2023 15.96 16.15 15.96 16.13 15.53 3,585
Jul 31, 2023 16.00 16.00 15.85 15.87 15.28 865
Jul 28, 2023 0.30 Dividend
Jul 28, 2023 16.05 16.05 16.05 16.05 15.45 250
Jul 27, 2023 16.15 16.20 16.05 16.19 15.30 900
Jul 26, 2023 16.15 16.15 16.14 16.14 15.25 1,043
Jul 24, 2023 16.18 16.18 16.18 16.18 15.29 1,165
Jul 21, 2023 16.13 16.17 16.13 16.17 15.28 234
Jul 20, 2023 16.15 16.15 16.13 16.13 15.25 4,000
Jul 19, 2023 16.10 16.15 16.09 16.15 15.26 1,231
Jul 17, 2023 16.15 16.15 16.15 16.15 15.26 1,111
Jul 14, 2023 16.30 16.30 16.15 16.15 15.26 933
Jul 13, 2023 16.40 16.40 15.95 16.14 15.25 7,603
Jul 12, 2023 16.22 16.40 16.22 16.40 15.50 1,253
Jul 11, 2023 16.33 16.33 16.09 16.22 15.33 513
Jul 7, 2023 16.20 16.29 16.20 16.25 15.36 707
Jul 6, 2023 16.31 16.50 16.25 16.25 15.36 3,780
Jul 5, 2023 16.26 17.15 16.25 16.72 15.80 7,237
Jul 3, 2023 16.25 16.25 16.25 16.25 15.36 105
Jun 30, 2023 16.27 16.35 16.25 16.25 15.36 1,575
Jun 29, 2023 16.25 16.33 16.25 16.25 15.36 2,511
Jun 28, 2023 16.35 16.68 16.25 16.43 15.53 2,605
Jun 27, 2023 16.34 16.55 16.25 16.41 15.51 3,700
Jun 26, 2023 16.11 16.28 16.11 16.28 15.39 202
Jun 23, 2023 16.30 16.30 16.25 16.25 15.36 1,431
Jun 22, 2023 16.25 16.30 16.25 16.25 15.36 2,390
Jun 21, 2023 16.27 16.29 16.14 16.15 15.26 3,189
Jun 16, 2023 16.25 17.03 16.25 16.25 15.36 1,448
Jun 14, 2023 16.50 16.50 16.25 16.25 15.36 2,060
Jun 13, 2023 16.50 16.75 16.40 16.50 15.59 4,810
Jun 12, 2023 16.70 16.80 16.25 16.50 15.59 6,318
Jun 8, 2023 16.65 16.72 16.45 16.70 15.78 5,200
Jun 7, 2023 16.14 16.45 16.14 16.45 15.55 3,710
Jun 6, 2023 16.20 16.20 16.20 16.20 15.31 134
Jun 5, 2023 16.35 16.50 16.25 16.50 15.59 3,765
Jun 2, 2023 16.49 16.60 16.25 16.30 15.40 3,819
Jun 1, 2023 16.25 16.60 16.25 16.25 15.36 4,250
May 31, 2023 17.00 17.00 16.21 16.21 15.32 6,103
May 30, 2023 16.25 16.30 16.25 16.30 15.40 1,511
May 26, 2023 16.60 16.60 16.25 16.25 15.36 3,732
May 25, 2023 16.25 16.45 16.25 16.40 15.50 1,737
May 22, 2023 16.55 16.55 16.55 16.55 15.64 100
May 17, 2023 16.25 16.36 16.25 16.36 15.46 1,385
May 15, 2023 16.37 16.37 16.37 16.37 15.47 1,268
May 12, 2023 16.37 16.79 16.37 16.45 15.55 3,862
May 11, 2023 16.37 16.80 16.37 16.80 15.88 651
May 10, 2023 16.38 16.72 16.38 16.71 15.79 3,156
May 9, 2023 16.35 16.40 16.35 16.40 15.50 1,698
May 8, 2023 16.72 16.74 16.25 16.35 15.45 8,218
May 5, 2023 16.07 16.70 16.07 16.41 15.51 10,966
May 4, 2023 15.94 15.94 15.80 15.80 14.93 425
May 3, 2023 16.23 16.28 16.10 16.10 15.21 1,801
May 2, 2023 16.60 16.60 16.10 16.10 15.21 2,948
May 1, 2023 16.66 16.68 16.36 16.36 15.46 733
Apr 28, 2023 16.52 16.60 16.52 16.60 15.69 572
Apr 27, 2023 0.30 Dividend
Apr 27, 2023 16.62 16.94 16.40 16.40 15.50 2,450
Apr 26, 2023 16.70 16.70 16.70 16.70 15.50 315
Apr 25, 2023 16.90 16.90 16.65 16.70 15.50 4,248
Apr 24, 2023 17.27 17.27 17.05 17.05 15.82 2,407
Apr 21, 2023 17.27 17.27 17.27 17.27 16.03 193