NYSE American - Nasdaq Real Time Price USD

Pacific Gas and Electric Company (PCG-PB)

20.67 +0.14 (+0.66%)
As of April 25 at 1:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 20.67 20.67 20.67 20.67 20.67 46
Apr 24, 2024 20.20 20.53 20.20 20.53 20.53 1,149
Apr 23, 2024 20.00 20.00 20.00 20.00 20.00 284
Apr 22, 2024 20.02 20.49 20.02 20.49 20.49 3,178
Apr 19, 2024 20.47 20.49 20.19 20.19 20.19 943
Apr 18, 2024 20.45 20.50 20.35 20.35 20.35 1,262
Apr 17, 2024 20.85 20.94 20.85 20.85 20.85 727
Apr 16, 2024 20.30 20.33 20.30 20.33 20.33 2,077
Apr 15, 2024 20.35 20.35 20.30 20.30 20.30 1,586
Apr 12, 2024 20.32 20.94 20.32 20.63 20.63 2,226
Apr 11, 2024 20.85 20.85 20.85 20.85 20.85 280
Apr 10, 2024 20.91 21.33 20.91 20.91 20.91 772
Apr 9, 2024 20.94 20.94 20.90 20.90 20.90 1,159
Apr 8, 2024 20.90 20.90 20.90 20.90 20.90 214
Apr 5, 2024 20.50 20.50 20.44 20.50 20.50 1,035
Apr 4, 2024 20.35 20.35 20.35 20.35 20.35 850
Apr 3, 2024 20.00 20.65 20.00 20.50 20.50 8,356
Apr 1, 2024 20.95 20.95 20.95 20.95 20.95 363
Mar 28, 2024 20.95 20.95 20.95 20.95 20.95 580
Mar 27, 2024 20.40 20.40 20.40 20.40 20.40 100
Mar 22, 2024 20.59 20.59 20.59 20.59 20.59 105
Mar 21, 2024 20.78 20.78 20.35 20.35 20.35 2,611
Mar 20, 2024 20.77 20.77 20.77 20.77 20.77 406
Mar 19, 2024 21.05 21.07 21.05 21.07 21.07 1,475
Mar 18, 2024 21.34 21.55 21.06 21.06 21.06 3,141
Mar 15, 2024 21.21 21.21 20.55 20.55 20.55 432
Mar 14, 2024 21.34 21.34 21.32 21.34 21.34 2,121
Mar 13, 2024 20.60 20.60 20.60 20.60 20.60 100
Mar 12, 2024 20.75 20.75 20.55 20.55 20.55 350
Mar 8, 2024 20.53 20.70 20.53 20.70 20.70 412
Mar 7, 2024 20.67 20.95 20.54 20.95 20.95 1,906
Mar 5, 2024 20.87 20.90 20.85 20.85 20.85 825
Mar 4, 2024 20.62 20.62 20.62 20.62 20.62 396
Mar 1, 2024 20.59 20.91 20.59 20.81 20.81 1,409
Feb 29, 2024 20.64 20.80 20.53 20.80 20.80 1,273
Feb 28, 2024 20.44 20.53 20.44 20.53 20.53 871
Feb 27, 2024 21.22 21.22 21.10 21.10 21.10 1,801
Feb 26, 2024 21.34 21.34 21.00 21.10 21.10 1,432
Feb 23, 2024 21.00 21.00 20.33 20.58 20.58 2,204
Feb 22, 2024 21.34 21.34 21.34 21.34 21.34 2,973
Feb 21, 2024 21.00 21.00 20.82 20.82 20.82 313
Feb 20, 2024 20.80 20.98 20.70 20.98 20.98 7,946
Feb 16, 2024 20.84 20.84 20.64 20.68 20.68 1,227
Feb 15, 2024 20.84 20.84 20.84 20.84 20.84 146
Feb 14, 2024 20.50 20.50 20.25 20.25 20.25 427
Feb 13, 2024 20.47 20.52 20.25 20.50 20.50 6,562
Feb 12, 2024 20.30 20.47 20.30 20.47 20.47 2,278
Feb 9, 2024 20.25 20.25 20.25 20.25 20.25 703
Feb 8, 2024 20.30 20.30 20.00 20.00 20.00 1,150
Feb 7, 2024 20.00 20.00 20.00 20.00 20.00 6,283
Feb 6, 2024 20.20 20.23 20.01 20.23 20.23 2,464
Feb 5, 2024 20.15 20.20 20.15 20.20 20.20 2,246
Feb 2, 2024 19.74 19.88 19.74 19.88 19.88 405
Feb 1, 2024 20.35 20.35 20.35 20.35 20.35 441
Jan 31, 2024 20.37 20.39 20.37 20.39 20.39 876
Jan 30, 2024 0.34 Dividend
Jan 30, 2024 20.25 20.25 20.25 20.25 20.25 1,409
Jan 29, 2024 20.27 20.38 20.15 20.38 20.04 1,613
Jan 26, 2024 20.39 20.39 20.27 20.27 19.93 769
Jan 25, 2024 20.38 20.39 20.35 20.35 20.01 2,990
Jan 24, 2024 20.07 20.15 20.00 20.00 19.66 3,214
Jan 23, 2024 20.11 20.40 20.11 20.16 19.82 2,533
Jan 22, 2024 20.38 20.40 20.00 20.00 19.66 1,584
Jan 19, 2024 20.40 20.40 20.40 20.40 20.06 508
Jan 18, 2024 19.79 19.80 19.75 19.80 19.47 956
Jan 17, 2024 20.55 20.55 19.80 19.80 19.47 1,978
Jan 16, 2024 19.87 20.03 19.87 20.00 19.66 2,627
Jan 12, 2024 19.85 19.85 19.85 19.85 19.52 575
Jan 11, 2024 19.44 19.44 19.08 19.08 18.76 1,006
Jan 10, 2024 19.78 19.80 19.78 19.80 19.47 1,305
Jan 9, 2024 19.78 19.78 19.78 19.78 19.45 575
Jan 8, 2024 19.45 19.78 19.44 19.44 19.11 1,463
Jan 5, 2024 19.80 19.85 19.80 19.85 19.52 1,441
Jan 4, 2024 19.44 19.46 19.05 19.44 19.11 2,101
Jan 3, 2024 19.00 19.43 19.00 19.43 19.10 2,857
Jan 2, 2024 18.98 18.98 18.35 18.98 18.66 2,909
Dec 29, 2023 18.89 19.02 18.89 18.96 18.64 8,336
Dec 28, 2023 18.97 18.98 18.97 18.98 18.66 3,268
Dec 27, 2023 18.98 18.98 18.98 18.98 18.66 2,000
Dec 26, 2023 18.80 19.02 18.80 18.98 18.66 7,136
Dec 22, 2023 18.53 18.85 18.27 18.85 18.53 5,042
Dec 21, 2023 18.36 18.50 18.25 18.50 18.19 2,938
Dec 20, 2023 18.25 18.41 18.25 18.41 18.10 1,533
Dec 19, 2023 18.39 18.50 18.06 18.50 18.19 3,256
Dec 18, 2023 18.42 18.50 17.90 18.08 17.78 4,381
Dec 15, 2023 18.42 18.44 17.80 18.44 18.13 6,996
Dec 14, 2023 18.08 18.32 17.55 18.32 18.01 5,026
Dec 13, 2023 17.77 18.05 17.77 18.05 17.75 6,467
Dec 12, 2023 17.79 17.79 17.68 17.75 17.45 1,477
Dec 11, 2023 17.81 17.81 17.72 17.75 17.45 818
Dec 8, 2023 17.55 17.82 17.55 17.82 17.52 4,868
Dec 7, 2023 17.42 17.84 17.35 17.47 17.18 11,175
Dec 6, 2023 17.46 17.68 17.32 17.42 17.13 13,164
Dec 5, 2023 17.30 17.78 17.30 17.50 17.20 5,146
Dec 4, 2023 17.53 17.78 17.50 17.50 17.20 7,787
Dec 1, 2023 17.65 18.42 17.40 17.52 17.22 15,685
Nov 30, 2023 17.49 17.50 17.25 17.44 17.15 22,467
Nov 29, 2023 17.35 17.55 17.35 17.48 17.19 4,290
Nov 28, 2023 17.28 17.62 17.23 17.25 16.96 10,386
Nov 27, 2023 17.35 17.45 17.35 17.45 17.16 1,557
Nov 24, 2023 17.39 17.50 17.24 17.25 16.96 3,161
Nov 22, 2023 17.32 17.32 17.25 17.25 16.96 1,051
Nov 21, 2023 17.40 17.40 17.25 17.38 17.09 4,280
Nov 20, 2023 17.25 17.43 17.22 17.30 17.01 10,710
Nov 17, 2023 17.19 17.52 17.19 17.22 16.93 5,987
Nov 16, 2023 17.31 17.95 17.30 17.30 17.01 2,841
Nov 15, 2023 17.25 17.57 17.25 17.32 17.03 2,816
Nov 14, 2023 17.40 17.40 17.13 17.26 16.97 20,196
Nov 13, 2023 17.20 17.27 17.15 17.25 16.96 9,276
Nov 10, 2023 17.20 17.20 17.17 17.17 16.88 1,313
Nov 9, 2023 17.24 17.25 17.11 17.12 16.83 7,000
Nov 8, 2023 17.42 17.52 17.40 17.40 17.11 1,689
Nov 7, 2023 17.35 17.35 17.30 17.30 17.01 1,026
Nov 6, 2023 17.51 18.17 17.36 17.51 17.21 3,309
Nov 3, 2023 17.30 17.51 17.25 17.51 17.21 13,175
Nov 2, 2023 17.25 17.43 17.25 17.30 17.01 8,312
Nov 1, 2023 17.23 17.23 17.23 17.23 16.94 159
Oct 31, 2023 17.15 17.20 17.15 17.20 16.91 601
Oct 30, 2023 0.34 Dividend
Oct 27, 2023 17.22 17.25 17.22 17.25 16.62 435
Oct 26, 2023 17.22 17.22 17.22 17.22 16.59 483
Oct 25, 2023 17.25 17.35 17.25 17.25 16.62 1,663
Oct 24, 2023 17.14 17.25 17.14 17.25 16.62 1,904
Oct 23, 2023 17.49 17.49 17.25 17.25 16.62 3,244
Oct 20, 2023 17.15 17.25 17.14 17.25 16.62 3,456
Oct 19, 2023 17.58 17.58 17.25 17.35 16.72 2,509
Oct 18, 2023 17.23 18.84 17.23 17.83 17.18 2,007
Oct 16, 2023 17.46 17.46 17.35 17.39 16.76 1,263
Oct 13, 2023 17.19 17.35 17.19 17.35 16.72 930
Oct 12, 2023 17.25 17.25 17.22 17.22 16.59 565
Oct 11, 2023 17.26 17.55 17.25 17.25 16.62 2,126
Oct 10, 2023 17.25 17.27 17.25 17.25 16.62 1,100
Oct 9, 2023 17.25 17.25 17.25 17.25 16.62 6,091
Oct 6, 2023 17.13 17.25 17.13 17.22 16.60 6,505
Oct 5, 2023 17.00 17.15 16.72 17.15 16.52 959
Oct 4, 2023 17.24 17.25 17.15 17.15 16.52 421
Oct 3, 2023 17.55 17.75 17.25 17.25 16.62 3,507
Oct 2, 2023 17.68 17.68 17.60 17.60 16.96 1,361
Sep 29, 2023 17.85 17.85 17.85 17.85 17.20 963
Sep 28, 2023 17.85 17.85 17.85 17.85 17.20 1,426
Sep 27, 2023 17.87 17.87 17.85 17.85 17.20 362
Sep 21, 2023 17.91 18.14 17.85 17.85 17.20 1,141
Sep 19, 2023 17.80 18.06 17.80 18.06 17.41 447
Sep 18, 2023 18.00 18.00 18.00 18.00 17.34 171
Sep 15, 2023 18.00 18.00 18.00 18.00 17.34 590
Sep 14, 2023 17.81 18.00 17.80 18.00 17.34 740
Sep 12, 2023 18.35 18.35 18.35 18.35 17.68 254
Sep 8, 2023 18.07 18.30 18.00 18.00 17.34 3,859
Sep 7, 2023 17.68 18.00 17.68 18.00 17.34 1,811
Sep 6, 2023 18.00 18.00 17.65 17.65 17.01 2,815
Sep 5, 2023 18.10 18.10 17.96 17.96 17.31 2,099
Sep 1, 2023 17.97 18.17 17.97 18.01 17.35 1,581
Aug 31, 2023 18.16 18.27 17.96 17.96 17.31 2,654
Aug 30, 2023 18.21 18.25 18.00 18.00 17.34 3,317
Aug 29, 2023 18.10 18.25 18.00 18.25 17.58 1,843
Aug 25, 2023 18.15 18.20 18.00 18.00 17.34 2,979
Aug 24, 2023 18.03 18.27 18.00 18.07 17.41 4,164
Aug 23, 2023 18.15 18.15 18.08 18.08 17.42 2,384
Aug 22, 2023 18.38 18.38 18.10 18.35 17.68 4,403
Aug 21, 2023 18.30 18.30 18.10 18.10 17.44 3,203
Aug 18, 2023 18.38 18.38 18.12 18.12 17.46 1,839
Aug 16, 2023 18.40 18.40 18.40 18.40 17.73 121
Aug 15, 2023 18.40 18.40 18.31 18.31 17.64 594
Aug 14, 2023 18.40 18.45 18.40 18.45 17.78 1,279
Aug 10, 2023 18.26 18.44 18.26 18.44 17.77 1,058
Aug 9, 2023 18.40 18.50 18.39 18.47 17.80 8,058
Aug 8, 2023 18.30 18.30 18.26 18.26 17.59 950
Aug 7, 2023 18.52 18.52 18.40 18.40 17.73 5,605
Aug 4, 2023 18.16 18.42 18.16 18.42 17.75 978
Aug 2, 2023 18.49 18.58 18.49 18.58 17.90 613
Aug 1, 2023 18.48 18.48 18.30 18.30 17.63 965
Jul 31, 2023 18.61 18.61 18.41 18.50 17.83 5,067
Jul 28, 2023 0.34 Dividend
Jul 28, 2023 18.70 18.70 18.28 18.44 17.77 2,417
Jul 27, 2023 18.55 18.58 18.45 18.52 17.51 6,429
Jul 26, 2023 18.50 18.82 18.50 18.50 17.49 5,846
Jul 25, 2023 18.80 18.80 18.50 18.50 17.49 1,263
Jul 24, 2023 18.50 18.50 18.50 18.50 17.49 1,552
Jul 21, 2023 18.53 18.57 18.50 18.53 17.53 1,522
Jul 20, 2023 18.48 18.51 18.43 18.50 17.49 2,623
Jul 19, 2023 18.60 18.65 18.50 18.51 17.50 6,375
Jul 18, 2023 18.50 18.82 18.46 18.50 17.49 6,046
Jul 17, 2023 18.52 18.52 18.45 18.50 17.49 4,825
Jul 14, 2023 18.50 18.56 18.50 18.55 17.54 4,793
Jul 13, 2023 18.81 18.81 18.50 18.54 17.53 11,005
Jul 12, 2023 18.80 18.82 18.80 18.82 17.79 1,709
Jul 11, 2023 18.80 18.80 18.80 18.80 17.78 305
Jul 10, 2023 18.85 19.15 18.75 18.75 17.73 1,111
Jul 7, 2023 18.88 18.88 18.88 18.88 17.85 219
Jul 6, 2023 18.76 18.76 18.55 18.55 17.54 1,115
Jul 5, 2023 18.97 18.98 18.96 18.96 17.93 2,169
Jun 30, 2023 18.75 18.97 18.75 18.97 17.94 2,067
Jun 29, 2023 18.85 19.00 18.83 18.83 17.80 851
Jun 28, 2023 18.82 18.85 18.82 18.85 17.83 200
Jun 27, 2023 18.77 18.97 18.75 18.80 17.78 1,240
Jun 26, 2023 18.79 18.79 18.75 18.75 17.73 401
Jun 22, 2023 19.00 19.01 18.80 18.80 17.78 2,006
Jun 21, 2023 18.94 19.22 18.75 19.22 18.18 10,313
Jun 20, 2023 19.21 19.21 18.78 18.91 17.88 21,625
Jun 16, 2023 18.72 18.76 18.72 18.76 17.74 1,201
Jun 15, 2023 18.82 18.85 18.82 18.85 17.83 1,144
Jun 14, 2023 19.00 19.00 19.00 19.00 17.97 1,020
Jun 13, 2023 18.60 18.80 18.40 18.80 17.78 1,701
Jun 12, 2023 18.93 18.93 18.85 18.85 17.83 2,300
Jun 9, 2023 19.05 19.05 18.90 18.90 17.87 220
Jun 8, 2023 18.86 19.00 18.75 19.00 17.97 1,744
Jun 7, 2023 19.15 19.20 18.92 19.20 18.16 1,774
Jun 6, 2023 18.75 18.91 18.75 18.91 17.88 581
Jun 5, 2023 18.90 19.09 18.75 18.75 17.73 1,150
Jun 2, 2023 18.93 18.93 18.93 18.93 17.90 397
Jun 1, 2023 18.83 18.83 18.75 18.80 17.78 1,105
May 31, 2023 18.82 18.82 18.82 18.82 17.80 281
May 30, 2023 18.94 18.94 18.94 18.94 17.91 173
May 26, 2023 18.40 18.51 18.40 18.51 17.50 1,007
May 25, 2023 18.50 18.50 18.50 18.50 17.49 -
May 24, 2023 18.77 18.96 18.49 18.50 17.49 5,868
May 23, 2023 18.84 18.88 18.60 18.60 17.59 2,005
May 22, 2023 18.65 18.82 18.60 18.60 17.59 1,882
May 19, 2023 18.83 18.97 18.75 18.97 17.93 1,395
May 18, 2023 18.75 18.75 18.50 18.50 17.49 6,619
May 17, 2023 18.75 18.98 18.75 18.98 17.95 1,782
May 16, 2023 18.75 19.09 18.75 19.09 18.05 479
May 15, 2023 18.95 18.97 18.76 18.80 17.78 2,722
May 12, 2023 19.09 19.09 18.91 18.97 17.94 1,120
May 11, 2023 18.91 19.00 18.91 18.93 17.90 1,916
May 10, 2023 19.00 19.00 19.00 19.00 17.97 1,628
May 9, 2023 18.92 18.92 18.92 18.92 17.89 -
May 8, 2023 19.00 19.00 18.92 18.92 17.89 3,162
May 5, 2023 18.82 19.23 18.82 19.09 18.05 3,400
May 4, 2023 19.09 19.50 19.00 19.00 17.97 1,284
May 3, 2023 19.25 19.33 18.96 18.96 17.93 4,513
May 2, 2023 19.10 19.10 19.00 19.00 17.97 1,473
May 1, 2023 19.40 19.40 19.16 19.30 18.25 1,851
Apr 28, 2023 19.45 19.45 19.40 19.40 18.35 433
Apr 27, 2023 0.34 Dividend
Apr 27, 2023 19.30 19.30 19.25 19.25 18.20 662
Apr 26, 2023 19.50 19.53 19.36 19.37 17.99 1,100