Skip to main content
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
18.81
+0.24 (1.29%)
At close: Nov 20, 2024, 4:00 PM
18.80
-0.01 (-0.05%)
Pre-market: Nov 21, 2024, 7:39 AM EST

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.6218.8518.6118.8118.811.29%1,338,794
Nov 19, 202418.4818.6118.4418.5718.570.32%1,125,655
Nov 18, 202418.3418.6018.2818.5118.511.54%957,752
Nov 15, 202418.1818.3718.1818.2318.230.11%1,308,318
Nov 14, 202418.0818.2617.9918.2118.211.39%1,171,976
Nov 13, 202417.9518.0917.8117.9617.960.34%1,148,829
Nov 12, 202418.4218.4217.8717.9017.90-2.29%1,345,839
Nov 11, 202418.3718.5018.1918.3218.320.27%1,561,895
Nov 8, 202418.8919.0018.1018.2718.27-2.92%2,842,899
Nov 7, 202418.3018.8718.3018.8218.822.56%3,653,011
Nov 6, 202418.2818.6418.2518.3518.352.51%2,317,600
Nov 5, 202417.9017.9417.7817.9017.900.34%1,624,527
Nov 4, 202417.3917.9517.2917.8417.842.94%2,890,709
Nov 1, 202417.3117.4617.2217.3317.330.76%2,446,040
Oct 31, 202417.3317.4117.1717.2017.20-2.60%1,814,750
Oct 30, 202417.6917.7417.6117.6617.34-0.11%1,369,677
Oct 29, 202417.7317.7517.4817.6817.36-0.23%1,801,467
Oct 28, 202417.7717.8117.6417.7217.40-1.12%1,710,539
Oct 25, 202418.0618.1917.8417.9217.60-1.54%3,076,152
Oct 24, 202418.1718.3318.1418.2017.870.17%1,418,534
Oct 23, 202418.2018.2718.0718.1717.84-0.33%952,747
Oct 22, 202418.2918.3518.2218.2317.90-0.27%558,523
Oct 21, 202418.4918.4918.2418.2817.95-0.71%1,564,581
Oct 18, 202418.4818.4918.3018.4118.08-0.38%1,198,720
Oct 17, 202418.6018.6818.3918.4818.15-0.48%1,425,954
Oct 16, 202418.5718.6918.5118.5718.230.38%1,366,667
Oct 15, 202418.6618.6718.4318.5018.17-1.49%1,770,935
Oct 14, 202418.8018.9218.7118.7818.44-0.48%779,630
Oct 11, 202418.8818.9418.7618.8718.530.53%1,462,464
Oct 10, 202418.7918.9118.6718.7718.43-0.21%775,459
Oct 9, 202418.5718.8518.4318.8118.471.24%1,128,111
Oct 8, 202418.5818.6518.4418.5818.24-0.64%1,542,862
Oct 7, 202418.9018.9918.6718.7018.36-0.80%1,142,483
Oct 4, 202418.8318.9218.7718.8518.510.69%532,908
Oct 3, 202418.5018.8118.4018.7218.381.35%712,760
Oct 2, 202418.6818.7218.3318.4718.14-0.38%1,331,054
Oct 1, 202418.3718.6418.3718.5418.200.22%1,929,517
Sep 30, 202418.6118.6218.3418.5018.17-0.59%1,576,488
Sep 27, 202418.5618.6418.3818.6118.270.76%996,349
Sep 26, 202419.1519.1518.3118.4718.14-3.65%1,788,811
Sep 25, 202419.2319.2619.0919.1718.82-0.31%741,730
Sep 24, 202419.3119.3119.0419.2318.880.16%1,004,248
Sep 23, 202418.9219.2118.8419.2018.851.48%816,200
Sep 20, 202418.9019.1618.7818.9218.58-0.11%930,474
Sep 19, 202419.0919.1418.9118.9418.600.69%1,012,453
Sep 18, 202418.9519.1118.7618.8118.47-0.84%1,014,888
Sep 17, 202418.9119.1618.8718.9718.630.37%1,107,806
Sep 16, 202418.7818.9718.7618.9018.560.91%661,480
Sep 13, 202418.5018.7418.4418.7318.391.63%1,281,020
Sep 12, 202418.4018.6318.3718.4318.100.33%1,315,727
Sep 11, 202418.3418.4918.1818.3718.040.16%1,211,727
Sep 10, 202418.5518.6118.2318.3418.01-1.13%2,357,718
Sep 9, 202418.7318.8418.5118.5518.21-0.54%1,012,603
Sep 6, 202418.8418.9618.5118.6518.31-1.17%1,214,866
Sep 5, 202418.9519.0518.8418.8718.530.59%943,955
Sep 4, 202418.9019.1718.7518.7618.42-0.64%1,000,040
Sep 3, 202419.0119.0718.6018.8818.54-1.67%1,286,738
Aug 30, 202418.9119.2618.9119.2018.851.05%1,874,341
Aug 29, 202418.6919.0418.6419.0018.662.32%1,536,111
Aug 28, 202418.8218.8918.5018.5718.23-1.75%828,799
Aug 27, 202419.1319.2418.8818.9018.56-1.31%1,421,898
Aug 26, 202419.1519.2918.9419.1518.800.52%929,463
Aug 23, 202418.9619.1618.9419.0518.710.79%947,936
Aug 22, 202418.8718.9918.7718.9018.560.53%1,289,593
Aug 21, 202418.7318.8118.6018.8018.460.53%619,842
Aug 20, 202418.9418.9618.5818.7018.36-1.22%849,345
Aug 19, 202418.7419.0118.7118.9318.591.12%792,019
Aug 16, 202418.5818.7718.5418.7218.380.32%3,051,258
Aug 15, 202418.6518.7618.4618.6618.321.08%2,319,388
Aug 14, 202418.3918.4818.2618.4618.131.04%978,382
Aug 13, 202418.1818.3117.9818.2717.940.83%1,241,653
Aug 12, 202418.4818.5318.1018.1217.79-1.63%1,453,540
Aug 9, 202418.6718.6818.1518.4218.09-1.34%1,880,358
Aug 8, 202418.4718.6818.3318.6718.332.08%1,291,581
Aug 7, 202418.6218.7218.2918.2917.96-0.60%993,002
Aug 6, 202418.1518.5217.9918.4018.072.62%1,316,510
Aug 5, 202417.9417.9717.2917.9317.61-2.55%2,413,224
Aug 2, 202418.7618.8518.2418.4018.07-3.11%1,759,358
Aug 1, 202419.1219.2318.7718.9918.65-0.58%2,058,235
Jul 31, 202419.3419.4619.0719.1018.75-2.15%1,330,697
Jul 30, 202419.2419.5619.1819.5218.851.30%2,113,390
Jul 29, 202419.5119.5119.1819.2718.61-0.52%1,523,703
Jul 26, 202419.0419.4719.0019.3718.712.00%1,643,712
Jul 25, 202419.3419.3418.9918.9918.34-1.66%1,815,516
Jul 24, 202419.9419.9419.2619.3118.65-2.96%5,207,501
Jul 23, 202419.9819.9819.7919.9019.22-0.40%649,585
Jul 22, 202419.6720.1019.6719.9819.301.27%1,450,282
Jul 19, 202419.8119.9919.6319.7319.06-0.40%1,109,734
Jul 18, 202419.6719.9519.6119.8119.130.56%452,787
Jul 17, 202419.7519.9519.6719.7019.030.20%980,409
Jul 16, 202419.6219.7519.5419.6618.990.41%639,429
Jul 15, 202419.4819.6719.3619.5818.911.19%809,029
Jul 12, 202419.4419.5619.2319.3518.69-0.41%1,013,486
Jul 11, 202419.5419.5419.3519.4318.77-0.41%999,369
Jul 10, 202419.6019.6219.4619.5118.84-0.71%984,171
Jul 9, 202419.4919.6719.4319.6518.980.51%1,030,843
Jul 8, 202419.4119.6919.3919.5518.880.51%1,141,420
Jul 5, 202419.7919.8519.4119.4518.79-1.72%983,377
Jul 3, 202419.5219.9519.4619.7919.111.80%1,283,207
Jul 2, 202419.1019.5619.0419.4418.782.15%2,812,482