PG&E More Historical Data - PCG-E | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
PG&E Corporation (PCG-E)
PG&E Corporation (PCG-E) Historical

PCG-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.40	0.40	2.22%	18.33	18.40	18.33	955
May 30 2024	18.00	-0.25	-1.37%	18.20	18.20	18.00	1,203
May 29 2024	18.25	-0.25	-1.35%	18.25	18.25	18.25	1,232
May 28 2024	18.50	-0.35	-1.86%	18.85	18.85	18.50	405
May 24 2024	18.85	0.00	0.00%	18.77	18.85	18.77	48
May 23 2024	18.85	0.00	0.00%	18.85	18.85	18.85	0
May 22 2024	18.85	-0.15	-0.79%	19.64	19.64	18.85	224
May 21 2024	19.00	0.02	0.11%	18.90	19.00	18.69	703
May 20 2024	18.98	0.29	1.55%	18.98	18.98	18.77	129
May 17 2024	18.69	0.00	0.00%	18.69	18.69	18.69	1
May 16 2024	18.69	0.00	0.00%	18.69	18.69	18.69	905
May 15 2024	18.69	0.19	1.03%	18.69	18.69	18.48	2,627
May 14 2024	18.50	0.00	0.00%	18.50	18.50	18.50	95
May 13 2024	18.50	0.00	0.00%	18.69	18.69	18.50	19
May 10 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0
May 09 2024	18.50	0.00	0.00%	18.58	18.70	18.50	1,105
May 08 2024	18.50	-0.19	-1.02%	18.50	18.50	18.50	306
May 07 2024	18.69	0.07	0.38%	18.70	18.70	18.69	211
May 06 2024	18.62	0.00	0.00%	18.10	18.63	18.10	218
May 03 2024	18.62	0.14	0.76%	18.60	18.62	18.24	4,170
May 02 2024	18.48	0.27	1.48%	18.61	18.62	17.40	3,209
May 01 2024	18.21	0.00	0.00%	18.21	18.21	18.21	10
Apr 30 2024	18.21	0.00	0.00%	18.29	18.61	18.21	215
Apr 29 2024	18.21	0.11	0.61%	18.21	18.62	18.10	929
Apr 26 2024	18.10	-0.15	-0.82%	18.51	18.51	17.82	965
Apr 25 2024	18.25	0.00	0.00%	18.25	18.25	18.25	17
Apr 24 2024	18.25	-0.23	-1.26%	18.42	18.42	18.25	508
Apr 23 2024	18.48	-0.01	-0.04%	18.97	18.97	18.48	304
Apr 22 2024	18.49	0.00	-0.03%	18.50	18.50	18.48	314
Apr 19 2024	18.49	0.00	0.00%	18.49	18.49	18.49	0
Apr 18 2024	18.49	-0.51	-2.66%	18.49	18.49	18.49	200
Apr 17 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0
Apr 16 2024	19.00	0.00	0.00%	18.90	19.00	18.90	140
Apr 15 2024	19.00	0.00	0.00%	18.90	19.00	18.90	133
Apr 12 2024	19.00	0.20	1.06%	18.40	19.00	18.40	1,382
Apr 11 2024	18.80	0.00	0.00%	18.83	18.83	18.60	146
Apr 10 2024	18.80	0.10	0.53%	18.80	18.80	18.80	500
Apr 09 2024	18.70	-0.30	-1.57%	18.95	18.96	18.70	362
Apr 08 2024	19.00	0.05	0.26%	18.99	19.00	18.99	460
Apr 05 2024	18.95	0.00	0.00%	18.95	18.95	18.95	0
Apr 04 2024	18.95	0.00	0.00%	18.95	18.95	18.95	60
Apr 03 2024	18.95	0.04	0.21%	18.40	18.95	18.37	1,201
Apr 02 2024	18.91	0.00	0.00%	18.91	18.91	18.91	28
Apr 01 2024	18.91	0.00	0.00%	18.95	18.95	18.90	300
Mar 28 2024	18.91	0.16	0.85%	18.95	18.95	18.91	169
Mar 27 2024	18.75	0.30	1.63%	18.45	18.75	18.45	200
Mar 26 2024	18.45	0.00	0.00%	18.45	18.45	18.45	0
Mar 25 2024	18.45	0.00	0.00%	18.55	18.55	18.45	7
Mar 22 2024	18.45	-0.30	-1.60%	18.45	18.45	18.41	1,701
Mar 21 2024	18.75	0.18	0.98%	18.90	18.90	18.63	550
Mar 20 2024	18.57	0.00	0.00%	18.60	18.87	18.57	131
Mar 19 2024	18.57	0.17	0.91%	18.41	18.57	18.40	1,760
Mar 18 2024	18.40	-0.55	-2.90%	18.40	18.56	18.40	597
Mar 15 2024	18.95	0.00	0.00%	18.95	18.95	18.95	0
Mar 14 2024	18.95	0.00	0.00%	18.94	18.95	18.94	62
Mar 13 2024	18.95	0.55	2.99%	18.95	18.95	18.95	600
Mar 12 2024	18.40	-0.47	-2.48%	18.94	18.94	18.40	1,010
Mar 11 2024	18.87	0.00	0.00%	18.87	18.87	18.87	0
Mar 08 2024	18.87	0.00	0.00%	18.70	18.87	18.70	57
Mar 07 2024	18.87	0.00	0.00%	18.90	18.90	18.87	57
Mar 06 2024	18.87	0.12	0.63%	18.87	18.95	18.87	297
Mar 05 2024	18.75	0.00	0.00%	18.75	18.75	18.75	7
Mar 04 2024	18.75	-0.22	-1.14%	19.14	19.14	18.75	580

CASA3 28JAN2041

Vontobel Financial Produ...

Vontobel Financial Produ...

CASAM ETF Leveraged MSCI...

Intesa Sanpaolo

BANCO MERCANTIL ON

Moho Resources NL

Intesa Sanpaolo

CH Robinson Worldwide

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions