Plains GP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	17.97	18.46	17.95	18.20	18.20	0.66%	2,753,038
Dec 19, 2024	18.51	18.53	17.86	18.08	18.08	-0.39%	2,286,541
Dec 18, 2024	18.65	18.76	18.05	18.15	18.15	-3.46%	2,411,800
Dec 17, 2024	18.75	18.82	18.52	18.80	18.80	-0.21%	813,600
Dec 16, 2024	19.03	19.14	18.81	18.84	18.84	-1.52%	916,426
Dec 13, 2024	19.38	19.40	19.07	19.13	19.13	-0.98%	571,950
Dec 12, 2024	19.23	19.47	19.23	19.32	19.32	0.16%	3,021,113
Dec 11, 2024	19.12	19.38	19.12	19.29	19.29	1.10%	1,221,700
Dec 10, 2024	19.31	19.35	19.07	19.08	19.08	-1.09%	836,631
Dec 9, 2024	19.68	19.79	19.28	19.29	19.29	-1.48%	1,065,000
Dec 6, 2024	19.88	19.93	19.39	19.58	19.58	-1.76%	1,022,300
Dec 5, 2024	19.57	19.99	19.54	19.93	19.93	1.84%	1,175,300
Dec 4, 2024	19.85	19.93	19.50	19.57	19.57	-1.81%	1,052,511
Dec 3, 2024	19.73	19.99	19.53	19.93	19.93	1.68%	2,045,934
Dec 2, 2024	20.05	20.05	19.47	19.60	19.60	-2.10%	2,050,600
Nov 29, 2024	19.50	20.09	19.50	20.02	20.02	2.82%	2,314,533
Nov 27, 2024	19.10	19.59	19.06	19.47	19.47	2.04%	1,451,500
Nov 26, 2024	18.85	19.13	18.85	19.08	19.08	1.11%	927,035
Nov 25, 2024	19.30	19.36	18.87	18.87	18.87	-1.97%	1,160,704
Nov 22, 2024	19.17	19.35	19.13	19.25	19.25	0.31%	821,924
Nov 21, 2024	18.92	19.24	18.84	19.19	19.19	2.02%	1,952,931
Nov 20, 2024	18.62	18.85	18.61	18.81	18.81	1.29%	1,338,800
Nov 19, 2024	18.48	18.61	18.44	18.57	18.57	0.32%	1,125,700
Nov 18, 2024	18.34	18.60	18.28	18.51	18.51	1.54%	957,800
Nov 15, 2024	18.18	18.36	18.18	18.23	18.23	0.11%	1,308,318
Nov 14, 2024	18.08	18.26	17.99	18.21	18.21	1.39%	1,171,976
Nov 13, 2024	17.95	18.09	17.81	17.96	17.96	0.34%	1,148,829
Nov 12, 2024	18.42	18.42	17.87	17.90	17.90	-2.29%	1,345,839
Nov 11, 2024	18.37	18.50	18.19	18.32	18.32	0.27%	1,561,900
Nov 8, 2024	18.89	19.00	18.10	18.27	18.27	-2.92%	2,842,900
Nov 7, 2024	18.30	18.87	18.30	18.82	18.82	2.56%	3,653,011
Nov 6, 2024	18.28	18.64	18.25	18.35	18.35	2.51%	2,317,600
Nov 5, 2024	17.90	17.93	17.78	17.90	17.90	0.34%	1,624,527
Nov 4, 2024	17.39	17.95	17.29	17.84	17.84	2.94%	2,890,709
Nov 1, 2024	17.31	17.46	17.22	17.33	17.33	0.76%	2,446,040
Oct 31, 2024	17.33	17.41	17.17	17.20	17.20	-2.60%	1,814,800
Oct 30, 2024	17.69	17.74	17.61	17.66	17.34	-0.11%	1,369,700
Oct 29, 2024	17.73	17.75	17.48	17.68	17.36	-0.23%	1,801,500
Oct 28, 2024	17.77	17.81	17.64	17.72	17.40	-1.12%	1,710,539
Oct 25, 2024	18.06	18.19	17.84	17.92	17.60	-1.54%	3,076,152
Oct 24, 2024	18.17	18.33	18.14	18.20	17.87	0.17%	1,418,534
Oct 23, 2024	18.20	18.27	18.07	18.17	17.84	-0.33%	952,747
Oct 22, 2024	18.29	18.35	18.22	18.23	17.90	-0.27%	558,523
Oct 21, 2024	18.49	18.49	18.24	18.28	17.95	-0.71%	1,564,581
Oct 18, 2024	18.48	18.49	18.30	18.41	18.08	-0.38%	1,198,720
Oct 17, 2024	18.60	18.68	18.39	18.48	18.15	-0.48%	1,425,954
Oct 16, 2024	18.57	18.69	18.51	18.57	18.24	0.38%	1,366,700
Oct 15, 2024	18.66	18.67	18.43	18.50	18.17	-1.49%	1,770,935
Oct 14, 2024	18.80	18.92	18.71	18.78	18.44	-0.48%	779,630
Oct 11, 2024	18.88	18.94	18.76	18.87	18.53	0.53%	1,462,464
Oct 10, 2024	18.79	18.91	18.67	18.77	18.43	-0.21%	775,500
Oct 9, 2024	18.57	18.85	18.43	18.81	18.47	1.24%	1,128,111
Oct 8, 2024	18.58	18.65	18.44	18.58	18.25	-0.64%	1,542,900
Oct 7, 2024	18.90	18.99	18.67	18.70	18.36	-0.80%	1,142,500
Oct 4, 2024	18.83	18.92	18.77	18.85	18.51	0.69%	532,908
Oct 3, 2024	18.50	18.81	18.40	18.72	18.38	1.35%	712,760
Oct 2, 2024	18.68	18.72	18.33	18.47	18.14	-0.38%	1,331,100
Oct 1, 2024	18.37	18.64	18.37	18.54	18.21	0.22%	1,929,517
Sep 30, 2024	18.61	18.61	18.34	18.50	18.17	-0.59%	1,576,500
Sep 27, 2024	18.56	18.64	18.38	18.61	18.28	0.76%	996,349
Sep 26, 2024	19.15	19.15	18.31	18.47	18.14	-3.65%	1,788,811
Sep 25, 2024	19.23	19.26	19.09	19.17	18.83	-0.31%	741,730
Sep 24, 2024	19.31	19.31	19.04	19.23	18.88	0.16%	1,004,248
Sep 23, 2024	18.92	19.20	18.84	19.20	18.85	1.48%	816,200
Sep 20, 2024	18.90	19.16	18.78	18.92	18.58	-0.11%	930,500
Sep 19, 2024	19.09	19.14	18.91	18.94	18.60	0.69%	1,012,453
Sep 18, 2024	18.95	19.11	18.76	18.81	18.47	-0.84%	1,014,900
Sep 17, 2024	18.91	19.16	18.87	18.97	18.63	0.37%	1,107,806
Sep 16, 2024	18.78	18.97	18.76	18.90	18.56	0.91%	661,500
Sep 13, 2024	18.50	18.74	18.44	18.73	18.39	1.63%	1,281,020
Sep 12, 2024	18.40	18.63	18.36	18.43	18.10	0.33%	1,315,727
Sep 11, 2024	18.34	18.49	18.18	18.37	18.04	0.16%	1,211,727
Sep 10, 2024	18.55	18.61	18.23	18.34	18.01	-1.13%	2,357,718
Sep 9, 2024	18.73	18.84	18.51	18.55	18.22	-0.54%	1,012,603
Sep 6, 2024	18.84	18.95	18.51	18.65	18.31	-1.17%	1,214,900
Sep 5, 2024	18.95	19.05	18.84	18.87	18.53	0.59%	944,000
Sep 4, 2024	18.90	19.17	18.75	18.76	18.42	-0.64%	1,144,047
Sep 3, 2024	19.01	19.07	18.60	18.88	18.54	-1.67%	1,286,738
Aug 30, 2024	18.91	19.26	18.91	19.20	18.85	1.05%	1,874,341
Aug 29, 2024	18.69	19.04	18.64	19.00	18.66	2.32%	1,536,111
Aug 28, 2024	18.82	18.89	18.50	18.57	18.24	-1.75%	828,800
Aug 27, 2024	19.13	19.24	18.88	18.90	18.56	-1.31%	1,421,898
Aug 26, 2024	19.15	19.29	18.94	19.15	18.81	0.52%	929,500
Aug 23, 2024	18.96	19.16	18.93	19.05	18.71	0.79%	947,936
Aug 22, 2024	18.87	18.99	18.77	18.90	18.56	0.53%	1,289,600
Aug 21, 2024	18.73	18.81	18.60	18.80	18.46	0.53%	619,842
Aug 20, 2024	18.94	18.96	18.58	18.70	18.36	-1.22%	849,345
Aug 19, 2024	18.74	19.01	18.71	18.93	18.59	1.12%	792,019
Aug 16, 2024	18.58	18.77	18.54	18.72	18.38	0.32%	3,051,300
Aug 15, 2024	18.65	18.76	18.46	18.66	18.32	1.08%	2,319,400
Aug 14, 2024	18.39	18.48	18.26	18.46	18.13	1.04%	978,382
Aug 13, 2024	18.18	18.31	17.98	18.27	17.94	0.83%	1,241,653
Aug 12, 2024	18.48	18.53	18.10	18.12	17.79	-1.63%	1,453,540
Aug 9, 2024	18.67	18.68	18.15	18.42	18.09	-1.34%	1,880,400
Aug 8, 2024	18.47	18.68	18.33	18.67	18.33	2.08%	1,291,600
Aug 7, 2024	18.62	18.72	18.29	18.29	17.96	-0.60%	993,002
Aug 6, 2024	18.15	18.52	17.99	18.40	18.07	2.62%	1,316,510
Aug 5, 2024	17.94	17.97	17.29	17.93	17.61	-2.55%	2,413,224
Aug 2, 2024	18.76	18.85	18.24	18.40	18.07	-3.11%	1,759,400
Aug 1, 2024	19.12	19.23	18.77	18.99	18.65	-0.58%	2,058,235