5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
-3.69%
3 MONTH PERFORMANCE
+6.21%
6 MONTH PERFORMANCE
+9.05%
YEAR-TO-DATE PERFORMANCE
-21.21%
1 YEAR PERFORMANCE
-21.33%
Pacific Gas & Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $15.18 | $14.94 (-1.58%) | $15.18 | $14.93 | 20.66 M | $32.84 B |
| 12/05/2025 | $15.31 | $15.16 (-0.98%) | $15.38 | $15.16 | 18.87 M | $33.32 B |
| 12/04/2025 | $15.18 | $15.33 (0.99%) | $15.43 | $15.13 | 16.01 M | $33.70 B |
| 12/03/2025 | $15.37 | $15.23 (-0.91%) | $15.48 | $15.06 | 32.25 M | $33.48 B |
| 12/02/2025 | $15.91 | $15.32 (-3.71%) | $15.98 | $15.30 | 25.70 M | $33.67 B |
| 12/01/2025 | $16.02 | $15.84 (-1.12%) | $16.04 | $15.75 | 18.81 M | $34.82 B |
| 11/28/2025 | $16.10 | $16.12 (0.12%) | $16.20 | $15.97 | 6.71 M | $35.43 B |
| 11/26/2025 | $15.89 | $16.01 (0.76%) | $16.10 | $15.77 | 24.98 M | $35.19 B |
| 11/25/2025 | $15.95 | $15.73 (-1.38%) | $16.06 | $15.70 | 29.89 M | $34.57 B |
| 11/24/2025 | $15.73 | $15.95 (1.4%) | $16.02 | $15.62 | 41.81 M | $35.06 B |
| 11/21/2025 | $15.98 | $15.67 (-1.94%) | $15.99 | $15.61 | 44.11 M | $34.44 B |
| 11/20/2025 | $15.89 | $15.84 (-0.31%) | $16.08 | $15.77 | 38.33 M | $34.82 B |
| 11/19/2025 | $16.21 | $15.72 (-3.02%) | $16.33 | $15.59 | 52.12 M | $34.55 B |
| 11/18/2025 | $16.35 | $16.15 (-1.22%) | $16.54 | $16.15 | 28.91 M | $35.50 B |
| 11/17/2025 | $16.44 | $16.33 (-0.67%) | $16.65 | $16.18 | 21.38 M | $35.89 B |
| 11/14/2025 | $16.63 | $16.49 (-0.84%) | $16.67 | $16.40 | 21.19 M | $36.25 B |
| 11/13/2025 | $16.68 | $16.65 (-0.18%) | $16.84 | $16.64 | 20.41 M | $36.60 B |
| 11/12/2025 | $16.57 | $16.81 (1.45%) | $16.85 | $16.57 | 17.02 M | $36.95 B |
| 11/11/2025 | $16.60 | $16.59 (-0.06%) | $16.72 | $16.50 | 21.15 M | $36.46 B |
| 11/10/2025 | $16.51 | $16.56 (0.3%) | $16.74 | $16.38 | 20.44 M | $36.40 B |
| 11/07/2025 | $16.35 | $16.51 (0.98%) | $16.52 | $16.14 | 24.99 M | $36.29 B |
| 11/06/2025 | $16.45 | $16.33 (-0.73%) | $16.60 | $16.22 | 22.59 M | $35.89 B |
| 11/05/2025 | $16.20 | $16.27 (0.43%) | $16.48 | $16.15 | 33.85 M | $35.76 B |
| 11/04/2025 | $15.80 | $16.16 (2.28%) | $16.22 | $15.70 | 25.88 M | $35.52 B |
| 11/03/2025 | $15.90 | $15.91 (0.06%) | $15.93 | $15.53 | 29.26 M | $34.97 B |
| 10/31/2025 | $15.80 | $15.96 (1.01%) | $16.01 | $15.66 | 16.02 M | $35.08 B |
| 10/30/2025 | $15.69 | $15.90 (1.34%) | $15.98 | $15.66 | 19.98 M | $34.95 B |
| 10/29/2025 | $16.08 | $15.76 (-1.99%) | $16.20 | $15.72 | 17.26 M | $34.64 B |
| 10/28/2025 | $16.50 | $16.12 (-2.3%) | $16.52 | $16.07 | 19.00 M | $35.43 B |
| 10/27/2025 | $16.42 | $16.43 (0.06%) | $16.48 | $16.20 | 19.45 M | $36.11 B |
| 10/24/2025 | $16.38 | $16.40 (0.12%) | $16.43 | $16.12 | 15.35 M | $36.05 B |
| 10/23/2025 | $16.78 | $16.30 (-2.86%) | $17.05 | $16.18 | 21.60 M | $35.83 B |
| 10/22/2025 | $16.75 | $16.58 (-1.01%) | $16.84 | $16.57 | 23.75 M | $36.44 B |
| 10/21/2025 | $16.73 | $16.75 (0.12%) | $17.07 | $16.71 | 21.19 M | $36.82 B |
| 10/20/2025 | $16.62 | $16.68 (0.36%) | $16.81 | $16.53 | 13.61 M | $36.66 B |
| 10/17/2025 | $16.51 | $16.42 (-0.55%) | $16.62 | $16.37 | 12.16 M | $36.09 B |
| 10/16/2025 | $16.78 | $16.50 (-1.67%) | $16.91 | $16.42 | 15.12 M | $36.27 B |
| 10/15/2025 | $16.43 | $16.68 (1.52%) | $16.69 | $16.43 | 18.08 M | $36.66 B |
| 10/14/2025 | $16.00 | $16.40 (2.5%) | $16.67 | $15.95 | 24.58 M | $36.05 B |
| 10/13/2025 | $15.92 | $15.97 (0.31%) | $16.12 | $15.88 | 15.38 M | $35.10 B |
| 10/10/2025 | $16.32 | $15.86 (-2.82%) | $16.35 | $15.85 | 19.75 M | $34.86 B |
| 10/09/2025 | $16.80 | $16.24 (-3.33%) | $16.85 | $16.23 | 31.63 M | $35.70 B |
| 10/08/2025 | $16.13 | $16.72 (3.66%) | $16.74 | $16.11 | 38.39 M | $36.75 B |
| 10/07/2025 | $16.12 | $16.20 (0.5%) | $16.46 | $16.03 | 34.73 M | $35.61 B |
| 10/06/2025 | $15.90 | $16.04 (0.88%) | $16.17 | $15.86 | 29.37 M | $35.26 B |
| 10/03/2025 | $15.72 | $15.90 (1.15%) | $15.97 | $15.62 | 25.98 M | $34.95 B |
| 10/02/2025 | $15.52 | $15.63 (0.71%) | $15.68 | $15.39 | 23.67 M | $34.35 B |
| 10/01/2025 | $15.16 | $15.66 (3.3%) | $15.68 | $15.13 | 27.28 M | $34.42 B |
| 09/30/2025 | $15.00 | $15.08 (0.53%) | $15.36 | $14.87 | 19.98 M | $33.15 B |
| 09/29/2025 | $14.99 | $15.06 (0.47%) | $15.14 | $14.80 | 29.17 M | $33.10 B |
| 09/26/2025 | $14.50 | $14.97 (3.24%) | $14.99 | $14.45 | 23.71 M | $32.90 B |
| 09/25/2025 | $14.68 | $14.44 (-1.63%) | $14.80 | $14.40 | 16.31 M | $31.74 B |
| 09/24/2025 | $14.76 | $14.66 (-0.68%) | $14.83 | $14.60 | 14.46 M | $32.22 B |
| 09/23/2025 | $14.77 | $14.73 (-0.27%) | $15.04 | $14.72 | 15.65 M | $32.38 B |
| 09/22/2025 | $14.81 | $14.67 (-0.95%) | $14.91 | $14.34 | 22.82 M | $32.24 B |
| 09/19/2025 | $14.97 | $14.91 (-0.4%) | $15.00 | $14.56 | 35.15 M | $32.77 B |
| 09/18/2025 | $15.21 | $14.90 (-2.04%) | $15.21 | $14.86 | 18.19 M | $32.75 B |
| 09/17/2025 | $15.13 | $15.09 (-0.26%) | $15.28 | $15.02 | 22.40 M | $33.17 B |
| 09/16/2025 | $15.37 | $14.95 (-2.73%) | $15.40 | $14.86 | 17.50 M | $32.86 B |
| 09/15/2025 | $15.50 | $15.34 (-1.03%) | $15.73 | $15.07 | 28.08 M | $33.72 B |
| 09/12/2025 | $15.75 | $15.45 (-1.9%) | $15.86 | $15.37 | 26.88 M | $33.96 B |
| 09/11/2025 | $15.30 | $15.73 (2.81%) | $15.78 | $15.06 | 48.24 M | $34.57 B |
| 09/10/2025 | $14.87 | $15.26 (2.62%) | $16.09 | $14.76 | 67.29 M | $33.54 B |
| 09/09/2025 | $14.56 | $14.97 (2.82%) | $15.07 | $14.46 | 31.27 M | $32.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
