Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,377.29 -28.37 (-0.07%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,222.39 -3,397.30 (-5.34%) CMC Crypto 200
1,287.85 -51.21 (-3.83%)
Pacific Gas and Electric Company (PCG-PB)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:36PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.34375 Dividend | |||||
| 26 Apr 2024 | 20.13 | 20.25 | 20.10 | 20.25 | 19.91 | 1,270 |
| 25 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.32 | 224 |
| 24 Apr 2024 | 20.20 | 20.53 | 20.20 | 20.53 | 20.19 | 1,149 |
| 23 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.66 | 284 |
| 22 Apr 2024 | 20.02 | 20.49 | 20.02 | 20.49 | 20.14 | 3,178 |
| 19 Apr 2024 | 20.47 | 20.49 | 20.19 | 20.19 | 19.84 | 943 |
| 18 Apr 2024 | 20.45 | 20.50 | 20.35 | 20.35 | 20.00 | 1,262 |
| 17 Apr 2024 | 20.85 | 20.94 | 20.85 | 20.85 | 20.50 | 727 |
| 16 Apr 2024 | 20.30 | 20.33 | 20.30 | 20.33 | 19.98 | 2,077 |
| 15 Apr 2024 | 20.35 | 20.35 | 20.30 | 20.30 | 19.96 | 1,586 |
| 12 Apr 2024 | 20.32 | 20.94 | 20.32 | 20.63 | 20.28 | 2,226 |
| 11 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.50 | 280 |
| 10 Apr 2024 | 20.91 | 21.33 | 20.91 | 20.91 | 20.56 | 772 |
| 09 Apr 2024 | 20.94 | 20.94 | 20.90 | 20.90 | 20.55 | 1,159 |
| 08 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.55 | 214 |
| 05 Apr 2024 | 20.50 | 20.50 | 20.44 | 20.50 | 20.15 | 1,035 |
| 04 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.00 | 850 |
| 03 Apr 2024 | 20.00 | 20.65 | 20.00 | 20.50 | 20.15 | 8,356 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.59 | 363 |
| 28 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.59 | 580 |
| 27 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.05 | 100 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.24 | 105 |
| 21 Mar 2024 | 20.78 | 20.78 | 20.35 | 20.35 | 20.00 | 2,611 |
| 20 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.42 | 406 |
| 19 Mar 2024 | 21.05 | 21.07 | 21.05 | 21.07 | 20.71 | 1,475 |
| 18 Mar 2024 | 21.34 | 21.55 | 21.06 | 21.06 | 20.70 | 3,141 |
| 15 Mar 2024 | 21.21 | 21.21 | 20.55 | 20.55 | 20.21 | 432 |
| 14 Mar 2024 | 21.34 | 21.34 | 21.32 | 21.34 | 20.98 | 2,121 |
| 13 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.25 | 100 |
| 12 Mar 2024 | 20.75 | 20.75 | 20.55 | 20.55 | 20.20 | 350 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 20.53 | 20.70 | 20.53 | 20.70 | 20.35 | 412 |
| 07 Mar 2024 | 20.67 | 20.95 | 20.54 | 20.95 | 20.59 | 1,906 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 20.87 | 20.90 | 20.85 | 20.85 | 20.50 | 825 |
| 04 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.27 | 396 |
| 01 Mar 2024 | 20.59 | 20.91 | 20.59 | 20.81 | 20.46 | 1,409 |
| 29 Feb 2024 | 20.64 | 20.80 | 20.53 | 20.80 | 20.45 | 1,273 |
| 28 Feb 2024 | 20.44 | 20.53 | 20.44 | 20.53 | 20.18 | 871 |
| 27 Feb 2024 | 21.22 | 21.22 | 21.10 | 21.10 | 20.74 | 1,801 |
| 26 Feb 2024 | 21.34 | 21.34 | 21.00 | 21.10 | 20.74 | 1,432 |
| 23 Feb 2024 | 21.00 | 21.00 | 20.33 | 20.58 | 20.23 | 2,204 |
| 22 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.98 | 2,973 |
| 21 Feb 2024 | 21.00 | 21.00 | 20.82 | 20.82 | 20.47 | 313 |
| 20 Feb 2024 | 20.80 | 20.98 | 20.70 | 20.98 | 20.62 | 7,946 |
| 16 Feb 2024 | 20.84 | 20.84 | 20.64 | 20.68 | 20.33 | 1,227 |
| 15 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.49 | 146 |
| 14 Feb 2024 | 20.50 | 20.50 | 20.25 | 20.25 | 19.91 | 427 |
| 13 Feb 2024 | 20.47 | 20.52 | 20.25 | 20.50 | 20.15 | 6,562 |
| 12 Feb 2024 | 20.30 | 20.47 | 20.30 | 20.47 | 20.12 | 2,278 |
| 09 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.91 | 703 |
| 08 Feb 2024 | 20.30 | 20.30 | 20.00 | 20.00 | 19.66 | 1,150 |
| 07 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.66 | 6,283 |
| 06 Feb 2024 | 20.20 | 20.23 | 20.01 | 20.23 | 19.89 | 2,464 |
| 05 Feb 2024 | 20.15 | 20.20 | 20.15 | 20.20 | 19.86 | 2,246 |
| 02 Feb 2024 | 19.74 | 19.88 | 19.74 | 19.88 | 19.54 | 405 |
| 01 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.00 | 441 |
| 31 Jan 2024 | 20.37 | 20.39 | 20.37 | 20.39 | 20.04 | 876 |
| 30 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.91 | 1,409 |
| 30 Jan 2024 | 0.34375 Dividend | |||||
| 29 Jan 2024 | 20.27 | 20.38 | 20.15 | 20.38 | 19.70 | 1,613 |
| 26 Jan 2024 | 20.39 | 20.39 | 20.27 | 20.27 | 19.59 | 769 |
| 25 Jan 2024 | 20.38 | 20.39 | 20.35 | 20.35 | 19.67 | 2,990 |
| 24 Jan 2024 | 20.07 | 20.15 | 20.00 | 20.00 | 19.33 | 3,214 |
| 23 Jan 2024 | 20.11 | 20.40 | 20.11 | 20.16 | 19.49 | 2,533 |
| 22 Jan 2024 | 20.38 | 20.40 | 20.00 | 20.00 | 19.33 | 1,584 |
| 19 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.72 | 508 |
| 18 Jan 2024 | 19.79 | 19.80 | 19.75 | 19.80 | 19.14 | 956 |
| 17 Jan 2024 | 20.55 | 20.55 | 19.80 | 19.80 | 19.14 | 1,978 |
| 16 Jan 2024 | 19.87 | 20.03 | 19.87 | 20.00 | 19.33 | 2,627 |
| 12 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.18 | 575 |
| 11 Jan 2024 | 19.44 | 19.44 | 19.08 | 19.08 | 18.44 | 1,006 |
| 10 Jan 2024 | 19.78 | 19.80 | 19.78 | 19.80 | 19.14 | 1,305 |
| 09 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.12 | 575 |
| 08 Jan 2024 | 19.45 | 19.78 | 19.44 | 19.44 | 18.79 | 1,463 |
| 05 Jan 2024 | 19.80 | 19.85 | 19.80 | 19.85 | 19.18 | 1,441 |
| 04 Jan 2024 | 19.44 | 19.46 | 19.05 | 19.44 | 18.79 | 2,101 |
| 03 Jan 2024 | 19.00 | 19.43 | 19.00 | 19.43 | 18.78 | 2,857 |
| 02 Jan 2024 | 18.98 | 18.98 | 18.35 | 18.98 | 18.34 | 2,909 |
| 29 Dec 2023 | 18.89 | 19.02 | 18.89 | 18.96 | 18.32 | 8,336 |
| 28 Dec 2023 | 18.97 | 18.98 | 18.97 | 18.98 | 18.34 | 3,268 |
| 27 Dec 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.34 | 2,000 |
| 26 Dec 2023 | 18.80 | 19.02 | 18.80 | 18.98 | 18.34 | 7,136 |
| 22 Dec 2023 | 18.53 | 18.85 | 18.27 | 18.85 | 18.22 | 5,042 |
| 21 Dec 2023 | 18.36 | 18.50 | 18.25 | 18.50 | 17.88 | 2,938 |
| 20 Dec 2023 | 18.25 | 18.41 | 18.25 | 18.41 | 17.79 | 1,533 |
| 19 Dec 2023 | 18.39 | 18.50 | 18.06 | 18.50 | 17.88 | 3,256 |
| 18 Dec 2023 | 18.42 | 18.50 | 17.90 | 18.08 | 17.47 | 4,381 |
| 15 Dec 2023 | 18.42 | 18.44 | 17.80 | 18.44 | 17.82 | 6,996 |
| 14 Dec 2023 | 18.08 | 18.32 | 17.55 | 18.32 | 17.71 | 5,026 |
| 13 Dec 2023 | 17.77 | 18.05 | 17.77 | 18.05 | 17.44 | 6,467 |
| 12 Dec 2023 | 17.79 | 17.79 | 17.68 | 17.75 | 17.15 | 1,477 |
| 11 Dec 2023 | 17.81 | 17.81 | 17.72 | 17.75 | 17.15 | 818 |
| 08 Dec 2023 | 17.55 | 17.82 | 17.55 | 17.82 | 17.22 | 4,868 |
| 07 Dec 2023 | 17.42 | 17.84 | 17.35 | 17.47 | 16.88 | 11,175 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.