NYSE American - Delayed Quote USD

Pacific Gas and Electric Company (PCG-PH)

16.43 0.00 (0.00%)
At close: April 18 at 3:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 16.45 16.45 16.43 16.43 16.43 1,387
Apr 16, 2024 16.78 16.78 16.78 16.78 16.78 1,001
Apr 15, 2024 16.40 16.47 16.30 16.30 16.30 8,753
Apr 12, 2024 16.30 16.60 16.30 16.55 16.55 7,611
Apr 11, 2024 16.35 16.35 16.35 16.35 16.35 476
Apr 10, 2024 16.80 16.80 16.30 16.30 16.30 5,034
Apr 8, 2024 16.86 16.86 16.84 16.85 16.85 4,515
Apr 4, 2024 17.20 17.20 17.20 17.20 17.20 1,000
Apr 3, 2024 17.15 17.20 17.15 17.20 17.20 1,125
Apr 1, 2024 16.95 16.95 16.95 16.95 16.95 736
Mar 27, 2024 17.19 17.19 16.86 16.95 16.95 3,540
Mar 26, 2024 17.15 17.15 17.15 17.15 17.15 100
Mar 22, 2024 17.15 17.15 17.15 17.15 17.15 488
Mar 19, 2024 16.98 16.98 16.98 16.98 16.98 220
Mar 18, 2024 17.20 17.20 17.20 17.20 17.20 600
Mar 15, 2024 16.90 16.90 16.90 16.90 16.90 340
Mar 12, 2024 16.99 16.99 16.99 16.99 16.99 602
Mar 11, 2024 17.20 17.20 17.13 17.13 17.13 701
Mar 8, 2024 17.12 17.12 17.12 17.12 17.12 700
Mar 7, 2024 16.88 16.88 16.88 16.88 16.88 253
Mar 5, 2024 16.95 16.95 16.80 16.80 16.80 2,766
Mar 4, 2024 16.82 16.93 16.77 16.93 16.93 1,348
Feb 28, 2024 17.23 17.24 17.22 17.24 17.24 500
Feb 27, 2024 17.19 17.25 16.90 17.25 17.25 2,490
Feb 20, 2024 16.80 17.08 16.55 16.75 16.75 2,699
Feb 16, 2024 16.83 16.83 16.60 16.60 16.60 479
Feb 15, 2024 16.90 17.05 16.71 16.71 16.71 791
Feb 13, 2024 16.70 16.70 16.55 16.55 16.55 435
Feb 12, 2024 16.61 17.07 16.60 17.07 17.07 1,960
Feb 8, 2024 17.07 17.07 17.07 17.07 17.07 717
Feb 7, 2024 17.01 17.01 16.88 16.88 16.88 1,420
Feb 5, 2024 18.39 18.39 17.15 17.15 17.15 705
Feb 2, 2024 16.94 16.94 16.94 16.94 16.94 323
Feb 1, 2024 16.40 17.19 16.37 16.97 16.97 3,748
Jan 31, 2024 16.23 16.40 16.23 16.36 16.36 3,205
Jan 30, 2024 0.28 Dividend
Jan 30, 2024 16.64 16.64 16.40 16.50 16.50 1,521
Jan 29, 2024 16.70 16.70 16.65 16.65 16.37 795
Jan 25, 2024 16.71 16.71 16.70 16.70 16.42 885
Jan 24, 2024 16.32 16.69 16.32 16.69 16.41 700
Jan 23, 2024 16.50 16.50 16.20 16.35 16.07 1,843
Jan 22, 2024 16.49 16.49 16.45 16.45 16.17 828
Jan 18, 2024 16.49 16.49 16.49 16.49 16.21 305
Jan 16, 2024 15.90 15.90 15.88 15.90 15.63 800
Jan 12, 2024 15.94 15.99 15.94 15.99 15.72 551
Jan 11, 2024 15.89 15.90 15.80 15.80 15.53 2,034
Jan 10, 2024 15.95 15.95 15.85 15.85 15.58 921
Jan 9, 2024 15.96 15.96 15.96 15.96 15.69 121
Jan 8, 2024 15.86 15.86 15.75 15.75 15.48 2,524
Jan 5, 2024 15.53 15.88 15.53 15.69 15.43 4,413
Jan 4, 2024 15.48 15.52 15.48 15.52 15.26 1,309
Jan 3, 2024 15.24 15.29 15.23 15.29 15.03 702
Jan 2, 2024 15.10 15.24 15.10 15.24 14.98 800
Dec 29, 2023 14.93 15.25 14.92 15.14 14.88 3,534
Dec 28, 2023 14.77 15.04 14.77 14.84 14.59 6,207
Dec 27, 2023 14.85 14.98 14.75 14.90 14.65 11,164
Dec 26, 2023 14.75 14.94 14.75 14.94 14.69 5,508
Dec 22, 2023 14.85 14.88 14.71 14.81 14.56 12,131
Dec 21, 2023 14.76 14.76 14.71 14.71 14.46 6,358
Dec 20, 2023 14.80 14.87 14.75 14.75 14.50 12,891
Dec 19, 2023 14.76 14.77 14.76 14.76 14.51 4,484
Dec 18, 2023 14.70 14.88 14.66 14.75 14.50 7,195
Dec 15, 2023 14.51 14.66 14.51 14.57 14.32 17,301
Dec 14, 2023 14.63 14.63 14.54 14.54 14.29 8,861
Dec 13, 2023 14.51 14.52 14.46 14.46 14.22 3,017
Dec 12, 2023 14.50 14.51 14.49 14.50 14.26 3,130
Dec 11, 2023 14.50 14.50 14.50 14.50 14.26 496
Dec 8, 2023 14.53 14.53 14.53 14.53 14.28 206
Dec 7, 2023 14.50 14.66 14.45 14.45 14.21 8,198
Dec 6, 2023 14.51 15.10 14.51 14.81 14.56 17,582
Dec 5, 2023 14.60 14.83 14.30 14.50 14.26 6,352
Dec 4, 2023 14.99 14.99 14.51 14.51 14.26 3,220
Dec 1, 2023 15.08 15.39 15.08 15.39 15.13 1,349
Nov 30, 2023 14.88 15.64 14.74 14.74 14.49 5,321
Nov 28, 2023 14.24 14.24 14.24 14.24 14.00 308
Nov 16, 2023 14.21 14.21 14.21 14.21 13.97 613
Nov 13, 2023 14.50 14.50 14.21 14.22 13.98 2,751
Oct 31, 2023 14.73 14.73 14.70 14.70 14.45 200
Oct 30, 2023 0.28 Dividend
Oct 30, 2023 14.75 14.75 14.75 14.75 14.50 3,500
Oct 26, 2023 14.75 14.94 14.75 14.75 14.50 2,024
Oct 25, 2023 14.50 14.50 14.50 14.50 14.26 2,118
Oct 23, 2023 14.50 14.50 14.50 14.50 14.26 841
Oct 19, 2023 14.65 14.65 14.65 14.65 14.40 225
Oct 17, 2023 14.75 14.75 14.50 14.63 14.38 1,011
Oct 11, 2023 14.26 14.50 14.26 14.50 14.26 698
Oct 10, 2023 14.50 14.50 14.50 14.50 14.26 100
Oct 9, 2023 14.26 14.26 14.26 14.26 14.02 100
Oct 4, 2023 14.45 14.45 14.09 14.09 13.85 355
Oct 3, 2023 14.90 15.00 14.50 15.00 14.75 430
Oct 2, 2023 14.75 14.80 14.73 14.80 14.55 2,061
Sep 29, 2023 14.95 15.59 14.90 15.59 15.33 1,600
Sep 26, 2023 14.95 14.95 14.95 14.95 14.70 195
Sep 21, 2023 15.31 15.31 14.95 14.95 14.70 350
Sep 12, 2023 15.25 15.25 15.25 15.25 14.99 1,300
Sep 8, 2023 15.25 15.25 15.25 15.25 14.99 601
Sep 7, 2023 14.82 15.00 14.82 15.00 14.75 830
Sep 5, 2023 15.30 15.30 15.30 15.30 15.04 1,350
Aug 31, 2023 15.30 15.30 15.30 15.30 15.04 240
Aug 28, 2023 15.25 15.25 15.25 15.25 14.99 1,600
Aug 25, 2023 15.25 15.25 15.25 15.25 14.99 400
Aug 24, 2023 15.02 15.02 14.86 14.86 14.61 701
Aug 23, 2023 15.07 15.10 15.05 15.05 14.80 1,607
Aug 22, 2023 15.15 15.15 15.15 15.15 14.89 626
Aug 18, 2023 15.79 15.79 15.79 15.79 15.52 125
Aug 10, 2023 15.51 15.52 15.51 15.52 15.26 1,503
Aug 9, 2023 15.58 15.58 15.52 15.58 15.32 4,303
Aug 7, 2023 15.85 15.88 15.85 15.88 15.61 1,000
Aug 4, 2023 15.75 15.75 15.75 15.75 15.48 100
Aug 3, 2023 15.55 15.65 15.55 15.65 15.39 369
Aug 1, 2023 15.52 15.52 15.52 15.52 15.26 351
Jul 28, 2023 15.73 16.44 15.63 15.63 15.36 4,300
Jul 28, 2023 0.28 Dividend
Jul 26, 2023 15.41 15.52 15.41 15.52 15.26 900
Jul 24, 2023 15.55 15.55 15.55 15.55 15.29 1,100
Jul 21, 2023 15.52 15.52 15.52 15.52 15.26 550
Jul 20, 2023 15.52 15.52 15.52 15.52 15.26 256
Jul 17, 2023 15.70 15.70 15.67 15.67 15.41 400
Jul 13, 2023 15.70 15.70 15.70 15.70 15.43 294
Jul 6, 2023 15.74 15.74 15.74 15.74 15.47 800
Jul 5, 2023 15.80 15.88 15.80 15.88 15.61 400
Jul 3, 2023 15.74 15.74 15.74 15.74 15.47 142
Jun 30, 2023 15.73 15.73 15.73 15.73 15.46 163
Jun 27, 2023 15.50 15.88 15.24 15.24 14.98 2,293
Jun 23, 2023 15.77 15.77 15.55 15.55 15.29 200
Jun 21, 2023 15.25 15.37 15.21 15.37 15.11 524
Jun 12, 2023 16.01 16.01 16.01 16.01 15.74 992
Jun 8, 2023 15.76 15.76 15.75 15.75 15.48 2,000
Jun 7, 2023 15.60 15.60 15.60 15.60 15.34 329
Jun 5, 2023 15.60 15.60 15.60 15.60 15.34 100
Jun 2, 2023 15.95 15.95 15.51 15.51 15.25 563
Jun 1, 2023 15.60 15.77 15.25 15.77 15.50 805
May 31, 2023 15.22 15.64 15.22 15.64 15.38 597
May 26, 2023 15.77 15.77 15.77 15.77 15.50 1,100
May 25, 2023 15.93 16.69 15.77 16.35 16.07 3,050
May 24, 2023 15.77 15.80 15.77 15.80 15.53 658
May 23, 2023 15.95 16.00 15.95 16.00 15.73 525
May 19, 2023 15.77 16.40 15.77 15.78 15.51 3,000
May 18, 2023 15.85 16.00 15.77 15.82 15.55 3,240
May 17, 2023 16.20 16.40 15.75 15.75 15.48 3,004
May 16, 2023 15.99 16.41 15.99 16.41 16.14 2,068
May 15, 2023 15.80 15.82 15.75 15.80 15.53 1,715
May 12, 2023 16.97 16.97 16.97 16.97 16.68 1,053
May 10, 2023 15.81 15.99 15.81 15.99 15.72 1,811
May 9, 2023 15.80 16.03 15.80 16.03 15.76 227
May 8, 2023 15.73 15.80 15.73 15.80 15.53 210
May 5, 2023 15.56 15.87 15.51 15.77 15.50 2,038
May 4, 2023 15.41 15.41 15.41 15.41 15.15 364
May 3, 2023 15.66 15.66 15.33 15.33 15.07 1,792
May 2, 2023 16.01 16.01 15.24 15.25 14.99 4,165
May 1, 2023 16.00 16.00 16.00 16.00 15.73 443
Apr 28, 2023 16.00 16.00 16.00 16.00 15.73 100
Apr 27, 2023 0.28 Dividend
Apr 26, 2023 16.89 17.57 16.52 16.52 15.96 2,203
Apr 25, 2023 16.52 16.62 16.52 16.52 15.96 2,263
Apr 24, 2023 17.51 17.51 16.52 16.77 16.21 3,610
Apr 20, 2023 17.50 17.50 17.50 17.50 16.91 1,000