Portland GE(POR)
$45.91+0.31 (+0.68%)
POR
Portland GE historical prices
$45.91
At close:+0.31 (+0.68%)
Want to see POR full AI Analyst Report?
Portland GE (POR) Historical Prices
385 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.08 | 46.32 | 45.66 | 45.91 | 45.91 | +0.68% | 993,638 | 0.52 |
| Nov 12, 2026 | 46.28 | 46.33 | 45.60 | 45.60 | 45.60 | -0.91% | 873,569 | 0.46 |
| Nov 11, 2026 | 45.75 | 46.09 | 45.65 | 46.02 | 46.02 | +0.22% | 982,792 | 0.52 |
| Nov 10, 2026 | 45.53 | 46.17 | 45.29 | 45.92 | 45.92 | -0.07% | 1,258,747 | 0.66 |
| Nov 09, 2026 | 46.36 | 46.36 | 45.85 | 45.98 | 45.98 | +0.07% | 1,261,769 | 0.67 |
| Nov 06, 2026 | 45.28 | 46.20 | 45.10 | 45.95 | 45.95 | -0.13% | 2,306,512 | 1.24 |
| Nov 05, 2026 | 46.51 | 46.82 | 45.60 | 46.01 | 46.01 | +0.02% | 2,182,922 | 1.18 |
| Nov 04, 2026 | 45.45 | 46.11 | 45.05 | 46.00 | 46.00 | +2.09% | 3,842,741 | 2.14 |
| Nov 03, 2026 | 45.28 | 45.41 | 44.86 | 45.06 | 45.06 | -1.01% | 4,171,537 | 2.39 |
| Nov 02, 2026 | 44.50 | 45.67 | 44.42 | 45.52 | 45.52 | +2.48% | 1,645,546 | 0.95 |
| Oct 30, 2026 | 44.33 | 44.69 | 44.24 | 44.42 | 44.42 | +0.52% | 2,462,900 | 1.43 |
| Oct 29, 2026 | 44.63 | 45.10 | 44.03 | 44.19 | 44.19 | -0.18% | 2,426,323 | 1.42 |
| Oct 28, 2026 | 44.69 | 44.69 | 44.05 | 44.27 | 44.27 | -0.85% | 2,529,433 | 1.49 |
| Oct 27, 2026 | 44.20 | 44.72 | 43.96 | 44.65 | 44.65 | +1.20% | 3,452,515 | 2.08 |
| Oct 26, 2026 | 44.53 | 44.71 | 44.08 | 44.12 | 44.12 | -0.97% | 3,582,904 | 2.21 |
| Oct 23, 2026 | 44.73 | 44.99 | 44.19 | 44.55 | 44.55 | -0.78% | 2,560,677 | 1.60 |
| Oct 22, 2026 | 44.14 | 44.99 | 44.05 | 44.90 | 44.90 | +2.23% | 8,460,670 | 5.70 |
| Oct 21, 2026 | 44.31 | 44.52 | 43.86 | 43.92 | 43.92 | -0.88% | 3,739,247 | 2.59 |
| Oct 20, 2026 | 43.76 | 44.68 | 43.72 | 44.31 | 44.31 | +1.91% | 5,968,740 | 4.36 |
| Oct 19, 2026 | 44.00 | 44.13 | 43.33 | 43.48 | 43.48 | -1.52% | 3,317,682 | 2.50 |
| Oct 16, 2026 | 44.08 | 44.65 | 43.92 | 44.15 | 44.15 | +0.64% | 2,227,309 | 1.71 |
| Oct 15, 2026 | 45.06 | 45.06 | 43.79 | 43.87 | 43.87 | -1.30% | 2,453,047 | 1.92 |
| Oct 14, 2026 | 44.42 | 44.68 | 43.83 | 44.45 | 44.45 | -0.29% | 2,731,772 | 2.19 |
| Oct 13, 2026 | 44.96 | 45.00 | 43.73 | 44.58 | 44.58 | -1.09% | 1,498,281 | 1.21 |
| Oct 12, 2026 | 45.48 | 45.72 | 45.07 | 45.07 | 45.07 | -0.71% | 1,238,741 | 1.00 |
| Oct 09, 2026 | 45.32 | 45.50 | 45.00 | 45.39 | 45.39 | +0.09% | 1,118,798 | 0.91 |
| Oct 08, 2026 | 45.04 | 45.44 | 44.62 | 45.35 | 45.35 | +1.16% | 1,838,597 | 1.51 |
| Oct 07, 2026 | 44.33 | 45.11 | 44.25 | 44.83 | 44.83 | +1.26% | 1,523,337 | 1.26 |
| Oct 06, 2026 | 44.49 | 44.73 | 43.94 | 44.27 | 44.27 | +0.05% | 1,413,824 | 1.18 |
| Oct 05, 2026 | 44.55 | 44.89 | 44.22 | 44.25 | 44.25 | -0.67% | 1,794,684 | 1.51 |
| Oct 02, 2026 | 45.01 | 45.50 | 44.31 | 44.55 | 44.55 | -0.47% | 1,889,613 | 1.62 |
| Oct 01, 2026 | 44.37 | 44.89 | 43.85 | 44.76 | 44.76 | +0.29% | 1,535,182 | 1.33 |
| Sep 30, 2026 | 44.79 | 45.06 | 44.34 | 44.63 | 44.63 | +0.31% | 1,908,065 | 1.69 |
| Sep 29, 2026 | 44.00 | 44.61 | 43.55 | 44.49 | 44.49 | +0.70% | 2,413,428 | 2.17 |
| Sep 28, 2026 | 46.80 | 46.80 | 43.26 | 44.18 | 44.18 | -5.70% | 4,643,612 | 4.41 |
| Sep 25, 2026 | 46.06 | 47.01 | 45.82 | 46.85 | 46.85 | +1.76% | 2,146,672 | 2.06 |
| Sep 24, 2026 | 47.08 | 47.08 | 46.31 | 46.59 | 46.04 | -0.70% | 1,945,062 | 1.87 |
| Sep 23, 2026 | 47.22 | 47.45 | 46.68 | 46.92 | 46.36 | -0.95% | 1,633,599 | 1.52 |
| Sep 22, 2026 | 47.09 | 48.07 | 46.98 | 47.37 | 46.81 | +0.64% | 1,455,524 | 1.36 |
| Sep 21, 2026 | 47.33 | 47.46 | 47.07 | 47.07 | 46.51 | -0.36% | 1,347,207 | 1.25 |
| Sep 18, 2026 | 47.80 | 47.84 | 47.15 | 47.24 | 46.68 | -1.71% | 2,292,964 | 2.18 |
| Sep 17, 2026 | 48.17 | 48.32 | 47.93 | 48.06 | 47.49 | +0.31% | 936,130 | 0.89 |
| Sep 16, 2026 | 47.69 | 48.25 | 47.55 | 47.91 | 47.34 | +0.97% | 1,668,107 | 1.63 |
| Sep 15, 2026 | 47.86 | 48.04 | 47.28 | 47.45 | 46.89 | -1.31% | 1,183,957 | 1.13 |
| Sep 14, 2026 | 48.50 | 48.65 | 47.97 | 48.08 | 47.51 | -0.33% | 888,758 | 0.85 |
| Sep 11, 2026 | 49.10 | 49.10 | 48.16 | 48.24 | 47.67 | -0.66% | 689,239 | 0.65 |
| Sep 10, 2026 | 49.14 | 49.17 | 48.48 | 48.56 | 47.99 | -0.63% | 588,326 | 0.55 |
| Sep 09, 2026 | 49.47 | 49.66 | 48.63 | 48.87 | 48.29 | -1.21% | 809,432 | 0.76 |
| Sep 08, 2026 | 48.69 | 49.66 | 48.69 | 49.47 | 48.88 | +1.45% | 649,568 | 0.61 |
| Sep 07, 2026 | 49.00 | 49.45 | 48.68 | 48.76 | 48.18 | 0.00% | 0 | 0.00 |
