Skip to main content
Plains GP Holdings, L.P. (PAGP)
NASDAQ: PAGP · Real-Time Price · USD
17.92
-0.28 (-1.54%)
At close: Oct 25, 2024, 4:00 PM
17.85
-0.07 (-0.39%)
After-hours: Oct 25, 2024, 6:37 PM EDT

Plains GP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202418.1718.3318.1418.2018.200.17%1,418,534
Oct 23, 202418.2018.2718.0718.1718.17-0.33%952,747
Oct 22, 202418.2918.3518.2218.2318.23-0.27%558,523
Oct 21, 202418.4918.4918.2418.2818.28-0.71%1,564,581
Oct 18, 202418.4818.4918.3018.4118.41-0.38%1,198,720
Oct 17, 202418.6018.6818.3918.4818.48-0.48%1,425,954
Oct 16, 202418.5718.6918.5118.5718.570.38%1,366,667
Oct 15, 202418.6618.6718.4318.5018.50-1.49%1,770,935
Oct 14, 202418.8018.9218.7118.7818.78-0.48%779,630
Oct 11, 202418.8818.9418.7618.8718.870.53%1,462,464
Oct 10, 202418.7918.9118.6718.7718.77-0.21%775,459
Oct 9, 202418.5718.8518.4318.8118.811.24%1,128,111
Oct 8, 202418.5818.6518.4418.5818.58-0.64%1,542,862
Oct 7, 202418.9018.9918.6718.7018.70-0.80%1,142,483
Oct 4, 202418.8318.9218.7718.8518.850.69%532,908
Oct 3, 202418.5018.8118.4018.7218.721.35%712,760
Oct 2, 202418.6818.7218.3318.4718.47-0.38%1,331,054
Oct 1, 202418.3718.6418.3718.5418.540.22%1,929,517
Sep 30, 202418.6118.6218.3418.5018.50-0.59%1,576,488
Sep 27, 202418.5618.6418.3818.6118.610.76%996,349
Sep 26, 202419.1519.1518.3118.4718.47-3.65%1,788,811
Sep 25, 202419.2319.2619.0919.1719.17-0.31%741,730
Sep 24, 202419.3119.3119.0419.2319.230.16%1,004,248
Sep 23, 202418.9219.2118.8419.2019.201.48%816,200
Sep 20, 202418.9019.1618.7818.9218.92-0.11%930,474
Sep 19, 202419.0919.1418.9118.9418.940.69%1,012,453
Sep 18, 202418.9519.1118.7618.8118.81-0.84%1,014,888
Sep 17, 202418.9119.1618.8718.9718.970.37%1,107,806
Sep 16, 202418.7818.9718.7618.9018.900.91%661,480
Sep 13, 202418.5018.7418.4418.7318.731.63%1,281,020
Sep 12, 202418.4018.6318.3718.4318.430.33%1,315,727
Sep 11, 202418.3418.4918.1818.3718.370.16%1,211,727
Sep 10, 202418.5518.6118.2318.3418.34-1.13%2,357,718
Sep 9, 202418.7318.8418.5118.5518.55-0.54%1,012,603
Sep 6, 202418.8418.9618.5118.6518.65-1.17%1,214,866
Sep 5, 202418.9519.0518.8418.8718.870.59%943,955
Sep 4, 202418.9019.1718.7518.7618.76-0.64%1,000,040
Sep 3, 202419.0119.0718.6018.8818.88-1.67%1,286,738
Aug 30, 202418.9119.2618.9119.2019.201.05%1,874,341
Aug 29, 202418.6919.0418.6419.0019.002.32%1,536,111
Aug 28, 202418.8218.8918.5018.5718.57-1.75%828,799
Aug 27, 202419.1319.2418.8818.9018.90-1.31%1,421,898
Aug 26, 202419.1519.2918.9419.1519.150.52%929,463
Aug 23, 202418.9619.1618.9419.0519.050.79%947,936
Aug 22, 202418.8718.9918.7718.9018.900.53%1,289,593
Aug 21, 202418.7318.8118.6018.8018.800.53%619,842
Aug 20, 202418.9418.9618.5818.7018.70-1.22%849,345
Aug 19, 202418.7419.0118.7118.9318.931.12%792,019
Aug 16, 202418.5818.7718.5418.7218.720.32%3,051,258
Aug 15, 202418.6518.7618.4618.6618.661.08%2,319,388
Aug 14, 202418.3918.4818.2618.4618.461.04%978,382
Aug 13, 202418.1818.3117.9818.2718.270.83%1,241,653
Aug 12, 202418.4818.5318.1018.1218.12-1.63%1,453,540
Aug 9, 202418.6718.6818.1518.4218.42-1.34%1,880,358
Aug 8, 202418.4718.6818.3318.6718.672.08%1,291,581
Aug 7, 202418.6218.7218.2918.2918.29-0.60%993,002
Aug 6, 202418.1518.5217.9918.4018.402.62%1,316,510
Aug 5, 202417.9417.9717.2917.9317.93-2.55%2,413,224
Aug 2, 202418.7618.8518.2418.4018.40-3.11%1,759,358
Aug 1, 202419.1219.2318.7718.9918.99-0.58%2,058,235
Jul 31, 202419.3419.4619.0719.1019.10-2.15%1,330,697
Jul 30, 202419.2419.5619.1819.5219.201.30%2,113,390
Jul 29, 202419.5119.5119.1819.2718.96-0.52%1,523,703
Jul 26, 202419.0419.4719.0019.3719.052.00%1,643,712
Jul 25, 202419.3419.3418.9918.9918.68-1.66%1,815,516
Jul 24, 202419.9419.9419.2619.3118.99-2.96%5,207,501
Jul 23, 202419.9819.9819.7919.9019.58-0.40%649,585
Jul 22, 202419.6720.1019.6719.9819.651.27%1,450,282
Jul 19, 202419.8119.9919.6319.7319.41-0.40%1,109,734
Jul 18, 202419.6719.9519.6119.8119.490.56%452,787
Jul 17, 202419.7519.9519.6719.7019.380.20%980,409
Jul 16, 202419.6219.7519.5419.6619.340.41%639,429
Jul 15, 202419.4819.6719.3619.5819.261.19%809,029
Jul 12, 202419.4419.5619.2319.3519.03-0.41%1,013,486
Jul 11, 202419.5419.5419.3519.4319.11-0.41%999,369
Jul 10, 202419.6019.6219.4619.5119.19-0.71%984,171
Jul 9, 202419.4919.6719.4319.6519.330.51%1,030,843
Jul 8, 202419.4119.6919.3919.5519.230.51%1,141,420
Jul 5, 202419.7919.8519.4119.4519.13-1.72%983,377
Jul 3, 202419.5219.9519.4619.7919.471.80%1,283,207
Jul 2, 202419.1019.5619.0419.4419.122.15%2,812,482
Jul 1, 202418.8219.0518.6719.0318.721.12%1,476,327
Jun 28, 202418.8218.9718.6418.8218.510.80%1,493,026
Jun 27, 202418.6818.7418.6018.6718.370.38%1,373,245
Jun 26, 202418.4818.6218.4218.6018.300.81%1,332,068
Jun 25, 202418.3618.4718.2818.4518.150.60%1,030,897
Jun 24, 202417.9118.4617.9118.3418.042.52%1,085,469
Jun 21, 202417.9017.9617.8417.8917.60-0.06%920,879
Jun 20, 202417.7417.9517.7417.9017.610.90%1,201,707
Jun 18, 202417.7717.9217.7117.7417.450.62%862,396
Jun 17, 202417.4617.6817.3817.6317.341.32%1,135,609
Jun 14, 202417.5917.6417.3917.4017.12-1.36%1,025,845
Jun 13, 202417.6817.7017.5217.6417.35-0.51%805,556
Jun 12, 202418.0818.0817.7317.7317.44-0.84%675,198
Jun 11, 202418.0218.1217.8817.8817.59-1.49%992,826
Jun 10, 202417.8718.1917.8118.1517.851.68%868,920
Jun 7, 202417.7517.9417.6317.8517.56-870,525
Jun 6, 202417.8117.9117.7817.8517.56-0.28%550,976
Jun 5, 202417.8417.9317.6217.9017.610.22%614,327
Jun 4, 202417.6717.8817.5117.8617.570.22%1,717,955