NYSE American - Delayed Quote USD

Pacific Gas and Electric Company (PCG-PD)

18.30 0.00 (0.00%)
As of April 22 at 10:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 18.30 18.30 18.29 18.30 18.30 1,433
Apr 18, 2024 18.40 18.40 18.40 18.40 18.40 120
Apr 17, 2024 18.41 18.41 18.41 18.41 18.41 2,650
Apr 16, 2024 18.25 18.25 18.25 18.25 18.25 270
Apr 15, 2024 18.33 18.36 17.95 17.95 17.95 4,177
Apr 12, 2024 18.55 18.55 18.31 18.55 18.55 440
Apr 11, 2024 18.79 18.79 18.77 18.77 18.77 798
Apr 10, 2024 18.79 18.84 18.78 18.78 18.78 1,148
Apr 8, 2024 19.13 19.13 19.13 19.13 19.13 252
Apr 5, 2024 19.22 19.22 19.22 19.22 19.22 505
Apr 4, 2024 19.70 19.70 19.70 19.70 19.70 140
Apr 3, 2024 19.10 19.75 19.10 19.10 19.10 1,860
Apr 2, 2024 19.00 19.00 19.00 19.00 19.00 277
Apr 1, 2024 19.00 19.00 19.00 19.00 19.00 113
Mar 27, 2024 18.85 19.35 18.84 19.35 19.35 1,097
Mar 26, 2024 18.79 18.79 18.79 18.79 18.79 250
Mar 25, 2024 18.83 18.83 18.83 18.83 18.83 586
Mar 22, 2024 18.78 19.35 18.78 18.82 18.82 1,800
Mar 20, 2024 18.80 18.99 18.80 18.99 18.99 5,726
Mar 19, 2024 18.68 18.95 18.50 18.95 18.95 1,275
Mar 18, 2024 18.65 18.75 18.40 18.58 18.58 3,270
Mar 15, 2024 18.40 18.40 18.40 18.40 18.40 1,028
Mar 14, 2024 18.78 18.78 18.78 18.78 18.78 112
Mar 12, 2024 18.65 19.00 18.65 19.00 19.00 247
Mar 11, 2024 19.00 19.00 19.00 19.00 19.00 101
Mar 8, 2024 18.81 18.81 18.81 18.81 18.81 543
Mar 6, 2024 18.86 18.86 18.80 18.80 18.80 2,201
Mar 4, 2024 19.10 19.10 18.96 18.96 18.96 604
Feb 28, 2024 19.22 19.25 19.13 19.22 19.22 6,056
Feb 27, 2024 19.24 19.24 19.23 19.24 19.24 1,000
Feb 26, 2024 19.45 19.45 19.24 19.24 19.24 574
Feb 23, 2024 19.00 19.20 18.90 19.20 19.20 1,158
Feb 22, 2024 18.98 19.94 18.94 19.08 19.08 8,781
Feb 21, 2024 18.90 19.00 18.90 18.97 18.97 8,219
Feb 20, 2024 18.81 18.84 18.72 18.75 18.75 2,467
Feb 16, 2024 18.65 18.72 18.64 18.72 18.72 4,102
Feb 15, 2024 18.69 18.69 18.50 18.62 18.62 2,820
Feb 14, 2024 18.46 18.55 18.46 18.55 18.55 459
Feb 13, 2024 18.37 18.38 18.37 18.37 18.37 1,029
Feb 12, 2024 17.68 18.66 17.68 18.55 18.55 2,469
Feb 9, 2024 18.42 18.87 18.35 18.87 18.87 2,927
Feb 8, 2024 18.35 18.35 18.25 18.35 18.35 1,763
Feb 7, 2024 18.35 18.35 18.35 18.35 18.35 406
Feb 6, 2024 18.32 18.38 18.32 18.35 18.35 301
Feb 5, 2024 18.60 18.60 18.60 18.60 18.60 2,821
Feb 2, 2024 18.53 18.60 18.53 18.53 18.53 1,747
Feb 1, 2024 18.90 18.90 18.49 18.49 18.49 6,823
Jan 31, 2024 18.35 18.43 18.35 18.37 18.37 1,200
Jan 30, 2024 0.31 Dividend
Jan 30, 2024 18.50 18.50 18.50 18.50 18.50 798
Jan 26, 2024 18.98 19.00 18.50 18.50 18.50 3,247
Jan 25, 2024 18.54 18.54 18.54 18.54 18.54 215
Jan 24, 2024 18.40 18.50 18.40 18.50 18.50 5,182
Jan 23, 2024 18.40 18.45 18.40 18.45 18.45 540
Jan 22, 2024 18.21 18.25 18.21 18.21 18.21 8,628
Jan 19, 2024 17.78 18.00 17.78 18.00 18.00 494
Jan 18, 2024 18.00 18.00 17.83 17.92 17.92 1,106
Jan 17, 2024 17.92 18.00 17.90 18.00 18.00 17,486
Jan 16, 2024 17.70 18.00 17.70 18.00 18.00 3,107
Jan 12, 2024 17.84 17.99 17.84 17.99 17.99 374
Jan 11, 2024 17.76 17.77 17.75 17.76 17.76 1,560
Jan 10, 2024 17.74 18.00 17.70 18.00 18.00 5,617
Jan 9, 2024 17.75 17.76 17.74 17.74 17.74 1,405
Jan 8, 2024 18.03 18.03 17.91 17.92 17.92 1,713
Jan 5, 2024 18.13 18.13 17.35 17.91 17.91 1,235
Jan 4, 2024 17.13 17.13 17.13 17.13 17.13 159
Jan 3, 2024 17.46 17.46 17.40 17.40 17.40 960
Jan 2, 2024 17.63 17.63 17.50 17.50 17.50 983
Dec 29, 2023 16.90 17.00 16.90 16.99 16.99 6,269
Dec 28, 2023 16.90 17.03 16.90 16.94 16.94 3,349
Dec 27, 2023 16.85 16.85 16.85 16.85 16.85 495
Dec 26, 2023 16.80 16.84 16.80 16.84 16.84 2,121
Dec 22, 2023 16.78 16.90 16.78 16.86 16.86 2,456
Dec 21, 2023 16.81 16.90 16.81 16.81 16.81 2,601
Dec 20, 2023 16.81 16.90 16.80 16.90 16.90 1,571
Dec 19, 2023 16.80 16.80 16.80 16.80 16.80 1,233
Dec 18, 2023 16.71 16.75 16.71 16.75 16.75 1,138
Dec 15, 2023 16.60 16.60 16.50 16.59 16.59 3,563
Dec 14, 2023 16.46 16.48 16.40 16.40 16.40 3,700
Dec 13, 2023 16.37 16.40 16.37 16.40 16.40 2,973
Dec 12, 2023 16.51 16.51 16.48 16.51 16.51 2,527
Dec 11, 2023 16.07 16.72 16.07 16.54 16.54 2,927
Dec 8, 2023 16.11 16.11 16.11 16.11 16.11 205
Dec 7, 2023 16.25 16.30 16.25 16.25 16.25 3,800
Dec 6, 2023 16.15 16.47 16.15 16.26 16.26 12,634
Dec 5, 2023 16.54 16.58 16.54 16.58 16.58 2,100
Dec 4, 2023 16.25 16.25 16.10 16.10 16.10 1,524
Dec 1, 2023 16.25 16.45 16.25 16.25 16.25 2,416
Nov 30, 2023 16.10 16.20 16.10 16.20 16.20 1,181
Nov 29, 2023 16.00 16.01 15.98 15.98 15.98 1,922
Nov 28, 2023 16.21 16.21 15.65 16.00 16.00 4,590
Nov 27, 2023 15.71 15.74 15.70 15.74 15.74 600
Nov 24, 2023 15.70 15.75 15.66 15.70 15.70 5,218
Nov 21, 2023 15.90 16.00 15.78 15.78 15.78 2,193
Nov 20, 2023 16.10 16.10 15.73 15.75 15.75 2,410
Nov 17, 2023 15.87 15.87 15.87 15.87 15.87 200
Nov 16, 2023 16.20 16.20 15.67 15.76 15.76 15,821
Nov 15, 2023 16.40 16.40 16.25 16.25 16.25 673
Nov 14, 2023 16.21 16.40 16.10 16.10 16.10 1,589
Nov 13, 2023 16.00 16.20 16.00 16.00 16.00 863
Nov 10, 2023 16.13 16.13 16.00 16.00 16.00 985
Nov 9, 2023 16.00 16.00 16.00 16.00 16.00 506
Nov 7, 2023 16.00 16.00 15.85 15.85 15.85 857
Nov 6, 2023 16.05 16.50 15.32 16.40 16.40 1,767
Nov 3, 2023 16.13 16.20 15.90 16.11 16.11 2,422
Nov 2, 2023 15.85 16.22 15.82 15.82 15.82 6,566
Oct 31, 2023 15.75 15.75 15.69 15.69 15.69 644
Oct 30, 2023 0.31 Dividend
Oct 30, 2023 15.65 15.69 15.50 15.50 15.50 851
Oct 27, 2023 15.92 15.92 15.85 15.85 15.54 1,547
Oct 25, 2023 16.23 16.23 15.90 15.90 15.59 3,271
Oct 24, 2023 15.84 15.84 15.83 15.84 15.53 587
Oct 23, 2023 15.74 15.74 15.74 15.74 15.43 524
Oct 20, 2023 15.72 15.74 15.72 15.74 15.43 1,720
Oct 19, 2023 15.72 15.72 15.72 15.72 15.41 222
Oct 18, 2023 15.77 15.77 15.71 15.71 15.40 1,470
Oct 17, 2023 15.85 15.85 15.85 15.85 15.54 107
Oct 13, 2023 15.65 16.00 15.65 15.70 15.39 591
Oct 11, 2023 15.21 15.70 15.21 15.64 15.33 5,978
Oct 10, 2023 15.61 15.62 14.17 14.17 13.89 12,599
Oct 9, 2023 15.70 15.70 15.70 15.70 15.39 826
Oct 6, 2023 15.60 15.97 15.60 15.89 15.58 1,469
Oct 5, 2023 15.60 15.63 15.60 15.63 15.32 1,062
Oct 4, 2023 15.67 15.99 15.65 15.99 15.67 1,366
Oct 3, 2023 15.80 15.94 15.60 15.94 15.63 2,985
Oct 2, 2023 15.90 16.00 15.76 15.99 15.67 6,665
Sep 29, 2023 15.96 16.01 15.96 15.97 15.66 5,280
Sep 28, 2023 16.00 16.00 16.00 16.00 15.68 1,567
Sep 27, 2023 16.02 16.05 16.02 16.05 15.73 1,962
Sep 26, 2023 16.10 16.25 16.00 16.00 15.68 4,505
Sep 21, 2023 15.94 15.95 15.94 15.95 15.64 236
Sep 20, 2023 15.82 16.21 15.82 16.02 15.70 9,100
Sep 19, 2023 15.86 15.86 15.86 15.86 15.55 347
Sep 18, 2023 16.29 16.29 16.05 16.05 15.73 2,241
Sep 15, 2023 16.22 16.22 16.05 16.05 15.73 3,872
Sep 14, 2023 16.15 16.20 16.00 16.00 15.68 2,741
Sep 13, 2023 16.22 16.22 15.78 16.18 15.86 3,325
Sep 11, 2023 16.15 16.15 15.95 16.05 15.73 612
Sep 8, 2023 16.08 16.22 16.05 16.05 15.73 5,436
Sep 7, 2023 15.76 16.26 15.40 16.12 15.80 11,144
Sep 6, 2023 16.40 16.46 15.70 15.90 15.59 11,147
Sep 5, 2023 16.25 16.25 16.10 16.10 15.78 1,855
Sep 1, 2023 16.00 16.00 16.00 16.00 15.68 3,384
Aug 31, 2023 16.20 16.28 16.18 16.18 15.86 1,114
Aug 30, 2023 16.25 16.32 16.00 16.15 15.83 3,606
Aug 29, 2023 16.51 16.51 16.25 16.25 15.93 512
Aug 28, 2023 15.98 16.60 15.98 16.35 16.03 1,998
Aug 25, 2023 16.36 16.39 16.35 16.39 16.06 786
Aug 24, 2023 16.41 16.41 15.80 16.25 15.93 5,210
Aug 23, 2023 16.50 16.50 16.42 16.42 16.10 1,098
Aug 22, 2023 16.52 16.52 16.47 16.47 16.15 1,641
Aug 21, 2023 16.60 16.60 16.56 16.60 16.27 4,819
Aug 18, 2023 16.70 16.70 16.66 16.66 16.33 3,508
Aug 17, 2023 16.74 16.74 16.70 16.70 16.37 408
Aug 16, 2023 16.76 16.76 16.51 16.51 16.18 1,795
Aug 15, 2023 16.79 16.79 16.62 16.62 16.29 1,181
Aug 14, 2023 16.52 16.80 16.52 16.54 16.21 4,278
Aug 11, 2023 16.70 16.70 16.67 16.67 16.35 325
Aug 10, 2023 16.75 16.76 16.75 16.75 16.42 433
Aug 9, 2023 16.70 16.70 16.65 16.65 16.32 1,361
Aug 8, 2023 16.72 16.72 16.72 16.72 16.39 206
Aug 7, 2023 16.67 16.85 16.67 16.76 16.43 2,167
Aug 4, 2023 16.75 16.75 16.56 16.60 16.27 1,371
Aug 3, 2023 16.75 16.75 16.75 16.75 16.42 2,607
Aug 2, 2023 16.70 16.84 16.61 16.77 16.44 6,986
Aug 1, 2023 16.78 16.85 16.66 16.78 16.45 7,083
Jul 31, 2023 16.60 16.75 16.54 16.74 16.41 4,422
Jul 28, 2023 0.31 Dividend
Jul 28, 2023 16.55 16.63 16.47 16.63 16.30 7,864
Jul 27, 2023 16.84 16.92 16.73 16.80 16.16 6,504
Jul 26, 2023 16.80 16.91 16.80 16.91 16.27 3,345
Jul 25, 2023 16.79 16.85 16.79 16.80 16.16 1,338
Jul 24, 2023 16.75 16.84 16.73 16.80 16.16 29,268
Jul 21, 2023 16.78 16.78 16.75 16.75 16.11 2,882
Jul 20, 2023 16.71 16.91 16.71 16.75 16.11 6,167
Jul 19, 2023 16.80 16.80 16.75 16.75 16.11 3,461
Jul 18, 2023 16.82 16.82 16.71 16.75 16.11 2,347
Jul 17, 2023 16.75 16.85 16.74 16.75 16.11 2,541
Jul 14, 2023 16.71 16.76 16.70 16.71 16.08 7,575
Jul 13, 2023 16.90 16.94 16.60 16.75 16.11 25,407
Jul 12, 2023 16.75 17.07 16.75 16.91 16.27 5,513
Jul 11, 2023 16.80 16.80 16.74 16.74 16.10 2,498
Jul 10, 2023 16.89 16.89 16.77 16.85 16.21 3,324
Jul 7, 2023 17.02 17.02 16.88 16.88 16.24 267
Jul 6, 2023 16.90 17.07 16.76 16.80 16.16 6,862
Jul 5, 2023 16.90 17.05 16.78 16.91 16.27 7,379
Jul 3, 2023 16.85 17.22 16.75 16.75 16.12 5,055
Jun 30, 2023 16.86 16.86 16.85 16.85 16.21 963
Jun 29, 2023 16.85 16.85 16.80 16.80 16.16 1,634
Jun 28, 2023 16.85 16.90 16.75 16.80 16.16 3,635
Jun 26, 2023 16.99 17.00 16.75 17.00 16.35 2,290
Jun 23, 2023 17.00 17.18 16.80 17.00 16.35 5,801
Jun 22, 2023 16.94 17.05 16.75 16.75 16.11 2,131
Jun 21, 2023 16.85 16.86 16.75 16.85 16.21 7,315
Jun 20, 2023 16.87 16.88 16.85 16.88 16.23 1,491
Jun 16, 2023 16.85 17.10 16.85 16.86 16.22 7,685
Jun 15, 2023 17.05 17.24 16.92 17.24 16.59 2,416
Jun 14, 2023 17.01 17.05 16.90 16.97 16.33 1,989
Jun 13, 2023 17.25 17.25 16.82 17.20 16.55 9,941
Jun 12, 2023 17.15 17.15 16.82 17.03 16.38 4,810
Jun 9, 2023 17.16 17.24 17.16 17.24 16.58 1,059
Jun 8, 2023 16.95 17.25 16.91 17.10 16.45 1,424
Jun 7, 2023 17.10 17.10 16.82 16.98 16.34 1,134
Jun 6, 2023 16.91 17.00 16.91 17.00 16.35 692
Jun 5, 2023 17.20 17.20 17.00 17.00 16.35 1,520
Jun 2, 2023 17.20 17.20 17.13 17.13 16.48 1,404
May 31, 2023 17.10 17.10 16.90 16.95 16.31 523
May 30, 2023 16.95 17.10 16.95 17.02 16.38 705
May 26, 2023 17.00 17.00 16.80 16.80 16.16 1,653
May 25, 2023 16.99 17.08 16.99 17.08 16.43 774
May 24, 2023 16.95 17.10 16.91 17.01 16.37 3,424
May 23, 2023 17.02 17.15 16.77 16.85 16.21 10,578
May 22, 2023 16.84 17.01 16.75 17.01 16.37 24,101
May 19, 2023 17.10 17.30 16.75 16.86 16.22 6,583
May 18, 2023 17.00 17.00 16.82 16.95 16.31 4,382
May 17, 2023 17.30 17.30 16.82 17.10 16.45 4,903
May 16, 2023 16.80 17.40 16.80 17.40 16.74 3,730
May 15, 2023 17.10 17.62 16.75 17.62 16.95 6,903
May 12, 2023 17.77 17.77 17.77 17.77 17.10 205
May 11, 2023 17.35 17.53 17.35 17.53 16.87 421
May 10, 2023 17.39 17.39 17.35 17.35 16.69 3,158
May 8, 2023 17.25 17.54 17.25 17.35 16.69 2,968
May 5, 2023 17.27 17.46 17.14 17.25 16.60 4,522
May 4, 2023 17.40 17.55 17.10 17.15 16.50 2,236
May 3, 2023 17.43 17.43 17.43 17.43 16.77 1,020
May 2, 2023 17.30 17.59 17.30 17.50 16.84 1,217
May 1, 2023 17.04 17.04 17.04 17.04 16.39 244
Apr 27, 2023 17.50 17.76 17.50 17.75 17.08 1,535
Apr 27, 2023 0.31 Dividend
Apr 26, 2023 17.68 17.76 17.55 17.62 16.65 6,847
Apr 25, 2023 17.71 17.77 17.53 17.67 16.70 4,934
Apr 24, 2023 18.06 18.06 17.56 17.64 16.67 4,628