Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Plains GP Holdings, L.P. (PAGP)

Compare
18.93
+0.22
+(1.18%)
At close: April 17 at 4:00:00 PM EDT
19.24
+0.31
+(1.64%)
After hours: April 17 at 7:06:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.7919.1318.7818.9318.931,885,000
Apr 16, 202518.7418.9518.5118.7118.711,378,400
Apr 15, 202518.3318.8918.3318.6318.631,378,800
Apr 14, 202518.2918.4018.0018.3218.321,185,700
Apr 11, 202517.6617.9617.0417.8717.872,139,500
Apr 10, 202517.8218.1517.1317.7417.743,012,700
Apr 9, 202516.9818.5716.6118.2918.293,165,200
Apr 8, 202518.4518.5817.0217.2517.253,438,100
Apr 7, 202518.1418.8117.3117.7217.724,070,100
Apr 4, 202520.0020.2518.5118.6618.665,364,800
Apr 3, 202520.6221.0520.5320.6520.652,957,800
Apr 2, 202521.3521.6621.2921.6121.611,145,000
Apr 1, 202521.3221.5021.2021.4721.471,027,500
Mar 31, 202521.5121.6021.2621.3621.361,481,500
Mar 28, 202521.4721.5321.3221.5121.511,416,000
Mar 27, 202521.4921.7721.4321.4621.461,760,300
Mar 26, 202521.6821.7821.5921.6821.68950,300
Mar 25, 202521.4921.6521.4421.5221.52783,200
Mar 24, 202521.4521.6121.3421.4621.461,230,300
Mar 21, 202521.4821.6021.2721.3421.34846,900
Mar 20, 202521.3821.6221.3821.5621.56747,800
Mar 19, 202521.3421.6221.3021.5221.52773,400
Mar 18, 202521.4021.4521.2221.2721.27732,700
Mar 17, 202521.0721.5221.0721.3921.391,196,100
Mar 14, 202520.7421.2020.7021.1021.101,043,100
Mar 13, 202520.9721.1820.7120.7420.74743,400
Mar 12, 202520.6521.2920.6521.0021.001,128,400
Mar 11, 202520.7621.0420.3920.6520.651,576,500
Mar 10, 202520.6020.8520.5520.7520.75914,700
Mar 7, 202520.4020.9920.2920.7020.701,350,900
Mar 6, 202520.2420.5419.8420.4020.401,448,500
Mar 5, 202520.5120.5220.1420.3320.331,442,100
Mar 4, 202521.1321.1420.2920.6020.602,671,000
Mar 3, 202521.7321.8221.1721.3021.301,189,500
Feb 28, 202521.1121.6321.1121.6021.60943,100
Feb 27, 202521.3921.4021.1121.1821.181,297,800
Feb 26, 202521.3121.5221.1321.3221.321,289,100
Feb 25, 202521.4121.4121.0021.3121.312,579,900
Feb 24, 202521.7521.7721.0921.4521.451,921,800
Feb 21, 202521.8621.9721.5121.6821.681,656,600
Feb 20, 202521.6621.9021.5021.8421.842,363,000
Feb 19, 202521.5221.8321.5021.7321.731,445,500
Feb 18, 202521.2021.6921.2021.5821.581,313,700
Feb 14, 202521.0021.3020.9121.1021.101,135,900
Feb 13, 202520.7521.0220.7120.9120.91941,500
Feb 12, 202520.8421.0620.6620.6920.69848,300
Feb 11, 202520.9521.0120.6620.9320.931,397,400
Feb 10, 202520.8321.2420.7821.0521.052,822,200
Feb 7, 202521.0521.2320.5520.7320.733,071,600
Feb 6, 202521.5421.5521.1021.1221.122,461,200
Feb 5, 202521.3521.5521.3321.4121.411,695,600
Feb 4, 202521.1521.4221.1121.3221.323,310,200
Feb 3, 202520.9421.3920.7221.2121.211,954,600
Jan 31, 2025 0.38 Dividend
Jan 31, 202521.7121.7121.1221.1521.152,432,300
Jan 30, 202522.0422.1721.7922.1321.751,681,700
Jan 29, 202521.7822.0321.7821.9021.521,644,900
Jan 28, 202521.5521.7821.4721.7421.371,588,300
Jan 27, 202521.6521.6521.2421.4621.092,184,700
Jan 24, 202521.9322.1121.6621.7621.391,860,000
Jan 23, 202521.9822.2121.7921.8821.501,285,500
Jan 22, 202522.0422.3121.8421.8521.471,905,300
Jan 21, 202521.5522.1621.5321.9521.572,457,000
Jan 17, 202521.3521.7321.3521.4321.062,601,200
Jan 16, 202520.6721.5820.6221.4921.124,053,300
Jan 15, 202520.7520.9520.6520.6720.321,867,400
Jan 14, 202520.1620.8220.1520.6420.291,428,200
Jan 13, 202520.1820.3819.9920.1119.762,096,100
Jan 10, 202520.2420.6319.9220.0119.673,126,500
Jan 8, 202518.9019.9718.8519.9319.593,325,200
Jan 7, 202518.9019.0518.7718.7818.461,284,700
Jan 6, 202518.6318.9218.5918.7918.471,177,400
Jan 3, 202518.6618.7118.4718.5218.20958,600
Jan 2, 202518.5518.6618.2618.5218.202,231,000
Dec 31, 202418.1318.5918.1318.3818.061,017,500
Dec 30, 202418.2218.2417.8818.1517.841,055,100
Dec 27, 202418.1318.2618.0018.1317.821,465,800
Dec 26, 202418.4918.6118.1218.1617.851,632,900
Dec 24, 202418.3218.5818.2318.5718.25572,200
Dec 23, 202418.1318.2817.9918.2417.931,142,000
Dec 20, 202417.9718.4617.9518.2017.892,753,200
Dec 19, 202418.5118.5317.8618.0817.772,286,500
Dec 18, 202418.6518.7618.0518.1517.842,411,800
Dec 17, 202418.7518.8218.5218.8018.48813,600
Dec 16, 202419.0319.1418.8118.8418.52916,400
Dec 13, 202419.3819.4019.0719.1318.80571,700
Dec 12, 202419.2319.4719.2319.3218.993,021,100
Dec 11, 202419.1219.3819.1219.2918.961,221,700
Dec 10, 202419.3119.3519.0719.0818.75836,200
Dec 9, 202419.6819.7919.2819.2918.961,065,000
Dec 6, 202419.8819.9319.3919.5819.241,022,300
Dec 5, 202419.5719.9919.5419.9319.591,175,300
Dec 4, 202419.8519.9319.5019.5719.231,052,500
Dec 3, 202419.7319.9919.5319.9319.592,045,900
Dec 2, 202420.0520.0519.4719.6019.262,050,600
Nov 29, 202419.5020.0919.5020.0219.682,314,500
Nov 27, 202419.1019.5919.0619.4719.141,451,500
Nov 26, 202418.8519.1318.8519.0818.75927,000
Nov 25, 202419.3019.3618.8718.8718.551,160,700
Nov 22, 202419.1719.3519.1319.2518.92821,900
Nov 21, 202418.9219.2418.8419.1918.861,952,900
Nov 20, 202418.6218.8518.6118.8118.491,338,800
Nov 19, 202418.4818.6118.4418.5718.251,125,700
Nov 18, 202418.3418.6018.2818.5118.19957,800
Nov 15, 202418.1818.3618.1818.2317.921,308,300
Nov 14, 202418.0818.2617.9918.2117.901,171,900
Nov 13, 202417.9518.0917.8117.9617.651,148,800
Nov 12, 202418.4218.4217.8717.9017.591,345,800
Nov 11, 202418.3718.5018.1918.3218.011,561,900
Nov 8, 202418.8919.0018.1018.2717.962,842,900
Nov 7, 202418.3018.8718.3018.8218.503,653,000
Nov 6, 202418.2818.6418.2518.3518.032,317,600
Nov 5, 202417.9017.9317.7817.9017.591,624,500
Nov 4, 202417.3917.9517.2917.8417.532,890,700
Nov 1, 202417.3117.4617.2217.3317.032,446,000
Oct 31, 2024 0.318 Dividend
Oct 31, 202417.3317.4117.1717.2016.901,814,800
Oct 30, 202417.6917.7417.6117.6617.041,369,700
Oct 29, 202417.7317.7517.4817.6817.061,801,500
Oct 28, 202417.7717.8117.6417.7217.101,710,500
Oct 25, 202418.0618.1917.8417.9217.303,075,900
Oct 24, 202418.1718.3318.1418.2017.571,418,500
Oct 23, 202418.2018.2718.0718.1717.54952,700
Oct 22, 202418.2918.3518.2218.2317.59558,500
Oct 21, 202418.4918.4918.2418.2817.641,564,500
Oct 18, 202418.4818.4918.3018.4117.771,198,700
Oct 17, 202418.6018.6818.3918.4817.841,425,800
Oct 16, 202418.5718.6918.5118.5717.921,366,700
Oct 15, 202418.6618.6718.4318.5017.851,770,900
Oct 14, 202418.8018.9218.7118.7818.13779,600
Oct 11, 202418.8818.9418.7618.8718.211,462,400
Oct 10, 202418.7918.9118.6718.7718.12775,500
Oct 9, 202418.5718.8518.4318.8118.151,128,100
Oct 8, 202418.5818.6518.4418.5817.931,542,900
Oct 7, 202418.9018.9918.6718.7018.051,142,500
Oct 4, 202418.8318.9218.7718.8518.19532,900
Oct 3, 202418.5018.8118.4018.7218.07712,700
Oct 2, 202418.6818.7218.3318.4717.831,331,100
Oct 1, 202418.3718.6418.3718.5417.891,929,500
Sep 30, 202418.6118.6118.3418.5017.851,576,500
Sep 27, 202418.5618.6418.3818.6117.96996,300
Sep 26, 202419.1519.1518.3118.4717.831,788,800
Sep 25, 202419.2319.2619.0919.1718.50741,700
Sep 24, 202419.3119.3119.0419.2318.561,004,200
Sep 23, 202418.9219.2018.8419.2018.53816,200
Sep 20, 202418.9019.1618.7818.9218.26930,500
Sep 19, 202419.0919.1418.9118.9418.281,012,300
Sep 18, 202418.9519.1118.7618.8118.151,014,900
Sep 17, 202418.9119.1618.8718.9718.311,107,800
Sep 16, 202418.7818.9718.7618.9018.24661,500
Sep 13, 202418.5018.7418.4418.7318.081,281,000
Sep 12, 202418.4018.6318.3618.4317.791,315,700
Sep 11, 202418.3418.4918.1818.3717.731,211,700
Sep 10, 202418.5518.6118.2318.3417.702,357,700
Sep 9, 202418.7318.8418.5118.5517.901,012,500
Sep 6, 202418.8418.9518.5118.6518.001,214,900
Sep 5, 202418.9519.0518.8418.8718.21944,000
Sep 4, 202418.9019.1718.7518.7618.111,144,000
Sep 3, 202419.0119.0718.6018.8818.221,286,700
Aug 30, 202418.9119.2618.9119.2018.531,874,300
Aug 29, 202418.6919.0418.6419.0018.341,536,100
Aug 28, 202418.8218.8918.5018.5717.92828,800
Aug 27, 202419.1319.2418.8818.9018.241,421,700
Aug 26, 202419.1519.2918.9419.1518.48929,500
Aug 23, 202418.9619.1618.9319.0518.39947,900
Aug 22, 202418.8718.9918.7718.9018.241,289,600
Aug 21, 202418.7318.8118.6018.8018.14619,800
Aug 20, 202418.9418.9618.5818.7018.05849,300
Aug 19, 202418.7419.0118.7118.9318.27792,000
Aug 16, 202418.5818.7718.5418.7218.073,051,300
Aug 15, 202418.6518.7618.4618.6618.012,319,400
Aug 14, 202418.3918.4818.2618.4617.82978,300
Aug 13, 202418.1818.3117.9818.2717.631,241,500
Aug 12, 202418.4818.5318.1018.1217.491,453,500
Aug 9, 202418.6718.6818.1518.4217.781,880,400
Aug 8, 202418.4718.6818.3318.6718.021,291,600
Aug 7, 202418.6218.7218.2918.2917.65993,000
Aug 6, 202418.1518.5217.9918.4017.761,316,500
Aug 5, 202417.9417.9717.2917.9317.302,413,200
Aug 2, 202418.7618.8518.2418.4017.761,759,400
Aug 1, 202419.1219.2318.7718.9918.332,058,200
Jul 31, 2024 0.318 Dividend
Jul 31, 202419.3419.4519.0719.1018.431,330,700
Jul 30, 202419.2419.5619.1819.5218.532,113,400
Jul 29, 202419.5119.5119.1819.2718.301,523,700
Jul 26, 202419.0419.4719.0019.3718.391,643,700
Jul 25, 202419.3419.3418.9918.9918.031,815,500
Jul 24, 202419.9419.9419.2619.3118.335,207,400
Jul 23, 202419.9819.9819.7919.9018.89649,600
Jul 22, 202419.6720.1019.6719.9818.971,450,300
Jul 19, 202419.8119.9919.6319.7318.731,109,700
Jul 18, 202419.6719.9519.6119.8118.81452,600
Jul 17, 202419.7519.9519.6719.7018.70980,400
Jul 16, 202419.6219.7519.5419.6618.67639,300
Jul 15, 202419.4819.6719.3619.5818.59808,800
Jul 12, 202419.4419.5619.2319.3518.371,013,300
Jul 11, 202419.5419.5419.3519.4318.45999,400
Jul 10, 202419.6019.6219.4619.5118.52984,200
Jul 9, 202419.4919.6719.4319.6518.661,030,800
Jul 8, 202419.4119.6919.3919.5518.561,141,400
Jul 5, 202419.7919.8519.4119.4518.47983,400
Jul 3, 202419.5219.9519.4619.7918.791,283,200
Jul 2, 202419.1019.5619.0419.4418.462,812,500
Jul 1, 202418.8219.0518.6719.0318.071,476,300
Jun 28, 202418.8218.9718.6418.8217.871,493,000
Jun 27, 202418.6818.7418.6018.6717.731,373,000
Jun 26, 202418.4818.6218.4218.6017.661,332,100
Jun 25, 202418.3618.4718.2818.4517.521,030,900
Jun 24, 202417.9118.4617.9118.3417.411,085,500
Jun 21, 202417.9017.9617.8417.8916.98920,900
Jun 20, 202417.7417.9517.7417.9016.991,201,700
Jun 18, 202417.7717.9217.7117.7416.84862,400
Jun 17, 202417.4617.6817.3817.6316.741,135,600
Jun 14, 202417.5917.6417.3917.4016.521,025,600
Jun 13, 202417.6817.7017.5217.6416.75805,600
Jun 12, 202418.0818.0817.7317.7316.83675,200
Jun 11, 202418.0218.1217.8817.8816.98992,800
Jun 10, 202417.8718.1917.8118.1517.23868,700
Jun 7, 202417.7517.9317.6317.8516.95870,500
Jun 6, 202417.8117.9117.7817.8516.95551,000
Jun 5, 202417.8417.9317.6217.9016.99614,300
Jun 4, 202417.6717.8817.5117.8616.961,718,000
Jun 3, 202418.0518.0817.6817.8216.921,900,300
May 31, 202417.8518.0417.7818.0117.101,514,300
May 30, 202417.6717.8617.6617.8216.92993,300
May 29, 202417.7917.8017.5717.7016.802,539,100
May 28, 202418.1918.3017.6917.7816.882,845,400
May 24, 202418.0918.2218.0118.0517.14716,400
May 23, 202418.3518.4418.0418.0517.14775,800
May 22, 202418.5518.5918.2218.3017.371,023,600
May 21, 202418.5118.6818.4718.6717.731,648,600
May 20, 202418.3618.6118.3218.5417.602,000,400
May 17, 202418.1618.4118.0218.4017.471,401,800
May 16, 202418.3318.3618.0618.0717.161,597,100
May 15, 202418.3118.4018.1418.2817.362,091,300
May 14, 202418.1618.3518.1018.3417.411,474,500
May 13, 202418.5918.6318.1518.1717.251,935,100
May 10, 202418.6418.6518.3718.4617.531,318,300
May 9, 202418.5318.6218.4818.5417.601,985,100
May 8, 202418.2718.5518.1318.5217.583,584,900
May 7, 202418.4618.5318.1718.2717.354,231,300
May 6, 202418.3818.5118.1518.3717.441,867,500
May 3, 202418.0518.5517.8418.4017.472,961,600
May 2, 202417.8718.1517.8718.0617.152,608,900
May 1, 202418.1118.2017.5917.7816.882,549,600
Apr 30, 2024 0.318 Dividend
Apr 30, 202418.5218.5318.1718.2117.291,245,900
Apr 29, 202418.8218.9418.7218.9317.671,405,800
Apr 26, 202418.8419.1018.6718.7617.512,403,900
Apr 25, 202418.9419.1218.8418.9217.662,778,600
Apr 24, 202418.8719.0318.7219.0117.751,736,700
Apr 23, 202418.6918.9818.6418.8617.612,121,200
Apr 22, 202418.7018.8318.5418.6917.455,334,000
Apr 19, 202418.4818.8618.4718.7617.511,138,200
Apr 18, 202418.2718.7218.2718.4717.243,135,500

Related Tickers

HESM Hess Midstream LP
37.53
+2.04%
 
PAA Plains All American Pipeline, L.P.
17.74
+1.37%
 
WES Western Midstream Partners, LP
38.13
+1.98%
 
GEL Genesis Energy, L.P.
14.16
+2.91%
 
VNOM Viper Energy, Inc.
41.37
+5.86%
 
CQP Cheniere Energy Partners, L.P.
60.86
-0.25%
 
AM Antero Midstream Corporation
17.18
+1.90%
 
MPLX MPLX LP
50.57
+0.70%
 
TRGP Targa Resources Corp.
174.57
+1.09%
 
CMBT Cmb.Tech NV
9.07
+3.30%