NYSE American - Delayed Quote USD

Pacific Gas and Electric Company (PCG-PE)

18.49 -0.50 (-2.66%)
At close: April 18 at 2:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 18.49 18.49 18.49 18.49 18.49 200
Apr 12, 2024 18.40 19.00 18.40 19.00 19.00 1,382
Apr 10, 2024 18.80 18.80 18.80 18.80 18.80 500
Apr 9, 2024 18.96 18.96 18.70 18.70 18.70 458
Apr 8, 2024 19.00 19.00 19.00 19.00 19.00 471
Apr 3, 2024 18.40 18.95 18.37 18.95 18.95 1,201
Mar 28, 2024 18.91 18.91 18.91 18.91 18.91 169
Mar 27, 2024 18.75 18.75 18.75 18.75 18.75 200
Mar 22, 2024 18.45 18.45 18.41 18.45 18.45 1,701
Mar 21, 2024 18.63 18.75 18.63 18.75 18.75 550
Mar 19, 2024 18.57 18.57 18.57 18.57 18.57 1,760
Mar 18, 2024 18.40 18.40 18.40 18.40 18.40 597
Mar 13, 2024 18.95 18.95 18.95 18.95 18.95 600
Mar 12, 2024 18.41 18.41 18.40 18.40 18.40 1,010
Mar 6, 2024 18.87 18.87 18.87 18.87 18.87 297
Mar 4, 2024 19.00 19.00 18.75 18.75 18.75 580
Feb 29, 2024 18.99 19.00 18.95 18.97 18.97 2,100
Feb 28, 2024 19.97 19.97 19.00 19.00 19.00 3,223
Feb 26, 2024 19.22 19.39 19.14 19.39 19.39 2,236
Feb 23, 2024 19.00 19.22 19.00 19.10 19.10 1,868
Feb 22, 2024 19.06 19.22 19.06 19.22 19.22 3,648
Feb 21, 2024 19.14 19.20 19.00 19.12 19.12 2,699
Feb 20, 2024 18.80 18.80 18.70 18.70 18.70 1,473
Feb 16, 2024 18.55 18.85 18.55 18.79 18.79 1,413
Feb 15, 2024 18.60 18.60 18.55 18.55 18.55 846
Feb 14, 2024 18.60 18.60 18.50 18.50 18.50 2,425
Feb 8, 2024 19.38 19.38 19.06 19.10 19.10 969
Feb 7, 2024 18.97 19.14 18.97 19.14 19.14 504
Feb 6, 2024 18.50 18.90 18.50 18.90 18.90 1,200
Feb 5, 2024 18.50 19.39 17.69 18.72 18.72 1,900
Feb 1, 2024 17.93 18.42 17.89 18.42 18.42 7,917
Jan 31, 2024 19.00 19.10 18.75 19.10 19.10 1,417
Jan 30, 2024 0.31 Dividend
Jan 30, 2024 18.97 18.98 18.90 18.98 18.98 926
Jan 29, 2024 18.70 18.72 18.70 18.70 18.39 1,619
Jan 26, 2024 18.72 18.75 18.35 18.45 18.14 2,330
Jan 25, 2024 18.33 18.59 18.33 18.59 18.28 637
Jan 24, 2024 18.10 18.10 18.10 18.10 17.80 923
Jan 23, 2024 18.38 18.38 18.38 18.38 18.07 820
Jan 22, 2024 18.40 18.53 18.39 18.39 18.08 2,217
Jan 19, 2024 18.83 19.00 18.22 18.40 18.09 1,603
Jan 18, 2024 17.64 18.20 17.64 18.20 17.90 1,139
Jan 17, 2024 18.20 18.20 18.15 18.20 17.90 739
Jan 16, 2024 17.45 18.25 17.45 18.25 17.95 5,046
Jan 12, 2024 17.92 18.25 17.50 18.25 17.95 2,686
Jan 9, 2024 18.46 18.46 17.85 18.10 17.80 2,721
Jan 8, 2024 18.42 18.50 18.42 18.48 18.17 1,453
Jan 4, 2024 17.84 17.88 17.84 17.88 17.58 1,073
Jan 3, 2024 17.45 17.87 17.05 17.84 17.54 2,716
Dec 29, 2023 17.55 17.96 17.55 17.96 17.66 1,224
Dec 28, 2023 17.27 17.30 17.25 17.25 16.96 2,721
Dec 26, 2023 17.03 17.03 16.88 17.03 16.75 3,272
Dec 22, 2023 16.69 16.86 16.69 16.86 16.58 1,276
Dec 21, 2023 16.81 16.86 16.70 16.86 16.58 957
Dec 20, 2023 16.75 16.75 16.75 16.75 16.47 377
Dec 19, 2023 16.74 16.74 16.74 16.74 16.46 452
Dec 18, 2023 16.75 16.75 16.75 16.75 16.47 1,217
Dec 15, 2023 16.60 16.74 16.60 16.63 16.35 1,198
Dec 14, 2023 16.65 16.75 16.65 16.75 16.47 564
Dec 13, 2023 16.31 16.31 16.29 16.31 16.04 1,735
Dec 12, 2023 16.70 16.70 16.24 16.31 16.04 1,532
Dec 11, 2023 16.62 16.71 16.62 16.70 16.42 1,902
Dec 8, 2023 16.29 16.75 16.29 16.75 16.47 1,985
Dec 7, 2023 16.75 16.75 16.75 16.75 16.47 526
Dec 6, 2023 16.44 16.82 16.44 16.80 16.52 1,864
Dec 4, 2023 16.39 16.39 16.39 16.39 16.11 208
Nov 29, 2023 16.35 16.35 16.23 16.23 15.96 1,160
Nov 24, 2023 16.25 16.25 16.25 16.25 15.98 1,100
Nov 20, 2023 16.44 16.44 16.27 16.30 16.03 2,282
Nov 17, 2023 16.28 16.28 16.25 16.25 15.98 1,132
Nov 16, 2023 16.37 16.48 16.34 16.48 16.20 765
Nov 14, 2023 16.50 16.50 16.45 16.45 16.18 1,711
Nov 13, 2023 16.30 16.30 16.23 16.23 15.96 713
Nov 10, 2023 16.21 16.22 16.20 16.22 15.95 780
Nov 9, 2023 16.60 16.60 16.20 16.20 15.93 980
Nov 7, 2023 16.50 16.50 16.50 16.50 16.22 402
Nov 3, 2023 16.15 16.45 16.15 16.32 16.05 3,578
Nov 2, 2023 16.20 16.20 16.00 16.00 15.73 1,083
Oct 31, 2023 15.86 15.86 15.42 15.54 15.28 4,564
Oct 30, 2023 0.31 Dividend
Oct 30, 2023 16.00 16.00 16.00 16.00 15.73 481
Oct 27, 2023 16.20 16.20 15.66 15.66 15.09 300
Oct 23, 2023 16.25 16.25 16.25 16.25 15.66 380
Oct 19, 2023 15.90 16.41 15.80 16.41 15.81 1,253
Oct 16, 2023 15.90 15.91 15.90 15.90 15.32 843
Oct 13, 2023 16.10 16.10 16.10 16.10 15.52 725
Oct 12, 2023 15.70 15.70 15.70 15.70 15.13 303
Oct 11, 2023 15.01 15.66 15.01 15.60 15.03 1,320
Oct 10, 2023 15.51 15.55 15.41 15.55 14.99 1,300
Oct 9, 2023 16.08 16.82 16.01 16.02 15.44 4,947
Oct 6, 2023 15.85 15.99 14.74 15.99 15.41 1,686
Oct 4, 2023 16.00 16.02 16.00 16.02 15.44 725
Oct 3, 2023 15.96 16.00 15.95 15.95 15.37 1,801
Oct 2, 2023 15.93 16.40 15.93 15.98 15.40 6,263
Sep 28, 2023 16.20 16.20 16.19 16.20 15.61 827
Sep 26, 2023 16.25 16.25 16.25 16.25 15.66 1,022
Sep 25, 2023 16.25 16.25 16.25 16.25 15.66 971
Sep 22, 2023 16.05 16.05 16.05 16.05 15.47 330
Sep 21, 2023 16.13 16.13 16.12 16.12 15.53 840
Sep 20, 2023 15.92 16.20 15.92 16.15 15.56 996
Sep 18, 2023 16.26 16.26 16.26 16.26 15.67 1,106
Sep 12, 2023 16.07 16.07 16.07 16.07 15.49 329
Sep 11, 2023 16.35 16.35 16.35 16.35 15.76 202
Sep 8, 2023 16.41 16.41 16.41 16.41 15.81 150
Sep 7, 2023 16.25 16.25 16.18 16.18 15.59 1,396
Sep 6, 2023 16.45 16.54 16.45 16.54 15.94 550
Aug 30, 2023 16.75 16.75 16.20 16.26 15.67 755
Aug 25, 2023 16.35 16.35 16.00 16.10 15.52 2,208
Aug 24, 2023 16.55 16.55 16.50 16.50 15.90 1,155
Aug 23, 2023 16.65 16.83 16.65 16.65 16.05 1,813
Aug 22, 2023 16.87 16.87 16.65 16.65 16.05 944
Aug 21, 2023 16.65 16.90 16.65 16.90 16.29 2,617
Aug 17, 2023 16.84 16.84 16.72 16.73 16.12 2,955
Aug 16, 2023 16.76 17.02 16.75 16.99 16.37 3,793
Aug 11, 2023 16.70 16.85 16.70 16.85 16.24 1,558
Aug 9, 2023 16.66 16.66 16.66 16.66 16.05 367
Aug 8, 2023 16.27 16.27 16.27 16.27 15.68 296
Aug 4, 2023 16.90 16.90 16.60 16.80 16.19 3,021
Aug 3, 2023 16.68 16.68 16.60 16.60 16.00 1,104
Aug 2, 2023 16.59 16.90 16.59 16.90 16.29 642
Aug 1, 2023 16.83 16.90 16.83 16.90 16.29 432
Jul 28, 2023 16.35 17.26 16.28 17.26 16.63 1,633
Jul 28, 2023 0.31 Dividend
Jul 27, 2023 17.03 17.13 16.82 16.82 15.90 706
Jul 25, 2023 16.99 16.99 16.99 16.99 16.06 131
Jul 24, 2023 17.42 17.42 17.00 17.00 16.08 934
Jul 20, 2023 17.05 17.15 17.05 17.15 16.22 558
Jul 19, 2023 17.01 17.01 17.01 17.01 16.09 144
Jul 18, 2023 16.90 16.90 16.83 16.83 15.92 400
Jul 14, 2023 16.97 16.97 16.97 16.97 16.05 583
Jul 13, 2023 16.90 17.17 16.90 17.04 16.12 1,402
Jul 12, 2023 17.00 17.01 16.99 17.01 16.09 2,388
Jul 11, 2023 17.00 17.00 17.00 17.00 16.08 293
Jul 10, 2023 17.02 17.02 17.02 17.02 16.10 616
Jul 7, 2023 17.15 17.21 17.03 17.03 16.11 3,336
Jul 6, 2023 17.03 17.21 17.03 17.03 16.11 1,957
Jul 5, 2023 17.21 17.26 17.21 17.26 16.32 624
Jul 3, 2023 17.02 17.02 16.97 16.97 16.05 1,034
Jun 30, 2023 16.84 17.02 16.84 17.02 16.10 400
Jun 28, 2023 17.33 17.39 17.06 17.06 16.13 1,700
Jun 27, 2023 16.88 17.06 16.88 17.06 16.13 1,085
Jun 26, 2023 16.88 16.88 16.87 16.87 15.95 500
Jun 22, 2023 16.95 16.95 16.95 16.95 16.03 888
Jun 20, 2023 17.12 17.12 17.12 17.12 16.19 134
Jun 14, 2023 17.52 17.63 17.40 17.42 16.48 1,257
Jun 8, 2023 17.50 17.63 17.50 17.52 16.57 1,175
Jun 7, 2023 17.05 17.10 17.05 17.10 16.17 1,115
Jun 5, 2023 17.04 17.04 17.04 17.04 16.12 702
Jun 2, 2023 16.91 17.25 16.91 17.24 16.30 893
Jun 1, 2023 17.25 17.25 17.25 17.25 16.31 100
May 23, 2023 17.00 17.00 16.56 17.00 16.08 1,776
May 22, 2023 16.80 16.90 16.50 16.85 15.94 12,123
May 19, 2023 17.13 17.13 17.13 17.13 16.20 122
May 18, 2023 17.06 17.06 17.06 17.06 16.13 344
May 16, 2023 17.03 17.33 17.03 17.33 16.39 1,766
May 15, 2023 17.07 17.08 17.00 17.03 16.11 1,858
May 10, 2023 17.15 17.15 17.10 17.10 16.17 3,412
May 9, 2023 17.06 17.31 17.06 17.31 16.37 1,200
May 8, 2023 17.50 17.50 17.50 17.50 16.55 605
May 5, 2023 17.50 17.50 17.50 17.50 16.55 1,222
May 3, 2023 17.20 17.20 17.20 17.20 16.27 1,817
May 2, 2023 17.50 17.50 17.50 17.50 16.55 217
May 1, 2023 17.60 17.60 17.60 17.60 16.65 292
Apr 25, 2023 18.00 18.29 18.00 18.23 17.24 3,063
Apr 27, 2023 0.31 Dividend
Apr 24, 2023 17.90 18.19 17.90 18.00 17.02 2,442
Apr 21, 2023 17.85 17.85 17.85 17.85 16.88 213
Apr 20, 2023 17.75 17.97 17.75 17.75 16.79 547
Apr 19, 2023 17.75 17.75 17.75 17.75 16.79 230