Pacific Gas and Electric Company (PCG.PRE)
NYSEAMERICAN: PCG.PRE · Real-Time Price · USD · Preferred Stock
18.31
+0.15 (0.85%)
At close: Oct 20, 2025
PCG.PRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 18.21 | 18.31 | 18.21 | 18.31 | 18.31 | 0.85% | 1,237 |
| Oct 17, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.04% | 250 |
| Oct 16, 2025 | 18.20 | 18.20 | 18.12 | 18.15 | 18.15 | 0.67% | 718 |
| Oct 15, 2025 | 18.20 | 18.20 | 18.03 | 18.03 | 18.03 | -0.17% | 4,058 |
| Oct 14, 2025 | 17.70 | 18.42 | 17.69 | 18.06 | 18.06 | -2.90% | 1,823 |
| Oct 13, 2025 | 18.39 | 18.60 | 18.20 | 18.60 | 18.60 | 0.22% | 503 |
| Oct 10, 2025 | 18.81 | 18.81 | 18.39 | 18.56 | 18.56 | 0.81% | 1,473 |
| Oct 9, 2025 | 18.11 | 18.41 | 18.11 | 18.41 | 18.41 | 0.27% | 510 |
| Oct 8, 2025 | 18.07 | 18.36 | 18.07 | 18.36 | 18.36 | -0.05% | 603 |
| Oct 7, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.70% | 378 |
| Oct 6, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 3.06% | 879 |
| Oct 3, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.56% | 243 |
| Oct 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.22% | 327 |
| Oct 1, 2025 | 18.37 | 18.37 | 18.07 | 18.07 | 18.07 | -2.06% | 453 |
| Sep 30, 2025 | 18.47 | 18.47 | 18.05 | 18.45 | 18.45 | 1.82% | 2,474 |
| Sep 29, 2025 | 18.31 | 18.42 | 18.12 | 18.12 | 18.12 | 0.61% | 859 |
| Sep 26, 2025 | 18.33 | 18.33 | 18.01 | 18.01 | 18.01 | 0.45% | 617 |
| Sep 25, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.17% | 315 |
| Sep 24, 2025 | 18.81 | 18.81 | 17.90 | 17.90 | 17.90 | -1.97% | 1,445 |
| Sep 22, 2025 | 18.01 | 18.77 | 18.01 | 18.26 | 18.26 | 3.46% | 4,232 |
| Sep 19, 2025 | 17.96 | 17.99 | 17.65 | 17.65 | 17.65 | -0.84% | 1,086 |
| Sep 18, 2025 | 17.75 | 17.90 | 17.75 | 17.80 | 17.80 | 0.30% | 1,078 |
| Sep 15, 2025 | 17.80 | 17.80 | 17.51 | 17.75 | 17.75 | 1.41% | 6,688 |
| Sep 9, 2025 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | 0.46% | 711 |
| Sep 5, 2025 | 17.60 | 17.63 | 17.42 | 17.42 | 17.42 | -1.02% | 2,139 |
| Sep 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 103 |
| Sep 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 1,164 |
| Aug 28, 2025 | 17.45 | 17.70 | 17.45 | 17.70 | 17.70 | -0.51% | 1,549 |
| Aug 27, 2025 | 17.77 | 17.79 | 17.77 | 17.79 | 17.79 | 0.51% | 810 |
| Aug 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.37% | 240 |
| Aug 15, 2025 | 17.71 | 17.77 | 17.64 | 17.64 | 17.64 | 0.01% | 1,391 |
| Aug 14, 2025 | 17.58 | 17.63 | 17.41 | 17.63 | 17.63 | -0.77% | 3,673 |
| Aug 13, 2025 | 17.75 | 17.88 | 17.59 | 17.77 | 17.77 | 0.28% | 1,789 |
| Aug 11, 2025 | 17.89 | 17.89 | 17.72 | 17.72 | 17.72 | -2.64% | 391 |
| Aug 7, 2025 | 17.64 | 18.20 | 17.64 | 18.20 | 18.20 | 3.41% | 1,654 |
| Aug 6, 2025 | 17.47 | 17.60 | 17.47 | 17.60 | 17.60 | 0.86% | 1,033 |
| Aug 5, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.45% | 731 |
| Aug 1, 2025 | 17.27 | 17.27 | 17.19 | 17.20 | 17.20 | -0.12% | 2,838 |
| Jul 31, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.54% | 150 |
| Jul 29, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.18 | -0.06% | 309 |
| Jul 28, 2025 | 17.50 | 17.55 | 17.49 | 17.50 | 17.19 | 0.23% | 4,151 |
| Jul 25, 2025 | 17.45 | 17.46 | 17.45 | 17.46 | 17.15 | 1.75% | 2,321 |
| Jul 22, 2025 | 17.06 | 17.30 | 17.06 | 17.16 | 16.85 | -1.94% | 4,315 |
| Jul 18, 2025 | 17.50 | 17.57 | 17.50 | 17.50 | 17.19 | 0.21% | 4,131 |
| Jul 16, 2025 | 17.54 | 17.54 | 17.46 | 17.46 | 17.15 | -0.64% | 2,099 |
| Jul 15, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.26 | 0.60% | 450 |
| Jul 9, 2025 | 18.00 | 18.00 | 17.47 | 17.47 | 17.16 | -1.43% | 660 |
| Jul 2, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.41 | -2.03% | 315 |
| Jun 27, 2025 | 18.10 | 18.10 | 18.09 | 18.09 | 17.77 | 3.02% | 275 |
| Jun 26, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.25 | -1.22% | 117 |