U.S. Markets close in 5 hrs 24 mins

Plains GP Holdings, L.P. (PAGP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.89+0.13 (+1.21%)
As of 10:36AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202110.7711.0210.7410.8910.89376,122
Jul 23, 202110.8610.8810.6310.7610.761,598,400
Jul 22, 202110.6010.9110.4710.7510.752,081,400
Jul 21, 202110.3811.0910.3810.6510.652,742,100
Jul 20, 202110.1310.3310.0110.2410.243,515,000
Jul 19, 202110.1010.279.7810.0510.055,121,300
Jul 16, 202111.1411.1410.4810.5210.522,061,100
Jul 15, 202110.9711.0410.6710.6910.692,505,200
Jul 14, 202111.2311.4511.0011.0811.082,446,800
Jul 13, 202111.3811.5111.1511.1611.162,065,800
Jul 12, 202111.4511.5311.2811.3111.311,177,800
Jul 09, 202111.4811.7411.3111.6311.631,363,800
Jul 08, 202111.1411.4610.9811.2811.281,865,900
Jul 07, 202111.5611.7411.2411.3611.361,924,600
Jul 06, 202112.0312.0911.5311.5811.581,845,000
Jul 02, 202112.0912.1211.9512.0612.061,077,100
Jul 01, 202112.1212.2712.0212.1212.121,738,400
Jun 30, 202111.7011.9711.6411.9411.941,324,700
Jun 29, 202111.6811.8611.5411.6211.621,445,500
Jun 28, 202111.7011.7511.2811.6811.682,782,400
Jun 25, 202111.9312.0311.7311.7511.753,378,400
Jun 24, 202112.0912.0911.7911.9911.992,196,400
Jun 23, 202112.2312.3312.0212.0312.031,362,100
Jun 22, 202112.1312.1511.9012.1412.141,029,200
Jun 21, 202111.6512.2011.6212.1412.141,754,100
Jun 18, 202111.7111.8711.4411.4811.483,812,400
Jun 17, 202112.6512.7011.7611.9211.924,653,700
Jun 16, 202112.7712.8412.5512.6612.662,276,500
Jun 15, 202112.9212.9612.3912.7712.773,907,600
Jun 14, 202112.7812.9412.6212.8012.803,468,100
Jun 11, 202112.8112.9212.7012.7212.722,385,200
Jun 10, 202112.8412.8912.4412.7512.752,669,200
Jun 09, 202112.7512.8012.5612.7112.711,820,000
Jun 08, 202112.3312.8012.0112.6612.665,069,800
Jun 07, 202111.9712.4511.9512.3312.333,272,200
Jun 04, 202111.9211.9611.6511.8911.892,047,800
Jun 03, 202111.7811.9111.6011.8211.821,811,000
Jun 02, 202111.4411.8011.3411.7711.772,633,500
Jun 01, 202111.0011.4810.9611.3811.381,597,200
May 28, 202110.9411.0410.8110.9110.913,067,100
May 27, 202110.9911.0510.7810.9410.943,106,100
May 26, 202110.8310.9910.7410.9010.902,220,300
May 25, 202110.9210.9810.7710.8010.802,488,900
May 24, 202110.7511.0010.6610.9410.942,475,400
May 21, 202110.8510.9110.6710.7010.703,628,200
May 20, 202110.3310.7810.1610.7610.763,571,100
May 19, 202110.4610.6210.2810.3910.391,909,600
May 18, 202110.6910.7610.5210.6110.612,472,900
May 17, 202110.3810.7010.2810.7010.701,372,500
May 14, 202110.3310.4910.2710.3810.381,602,500
May 13, 20219.7610.219.7410.1610.162,227,800
May 12, 202110.1510.409.909.949.943,157,100
May 11, 20219.9510.139.7110.0510.053,560,200
May 10, 20219.8510.229.8010.0610.063,684,200
May 07, 20219.659.939.659.719.712,218,300
May 06, 20219.489.729.329.709.704,183,700
May 05, 20219.479.849.429.459.452,834,600
May 04, 20219.659.749.469.489.482,590,700
May 03, 20219.479.609.449.569.561,327,400
Apr 30, 20219.529.719.389.389.382,038,300
Apr 29, 20219.599.869.599.629.622,632,100
Apr 29, 20210.18 Dividend
Apr 28, 20219.609.849.579.699.514,275,800
Apr 27, 20219.479.659.449.559.372,056,000
Apr 26, 20219.519.719.489.529.341,240,900
Apr 23, 20219.349.529.279.479.291,332,700
Apr 22, 20219.429.489.299.299.121,471,400
Apr 21, 20219.239.419.129.389.213,145,100
Apr 20, 20219.419.419.109.259.082,638,200
Apr 19, 20219.419.489.309.429.253,091,200
Apr 16, 20219.669.719.419.429.251,832,400
Apr 15, 20219.439.659.309.659.471,798,700
Apr 14, 20219.269.539.269.439.252,792,100
Apr 13, 20219.159.309.019.249.072,018,200
Apr 12, 20219.399.439.209.209.032,382,200
Apr 09, 20219.579.579.219.319.142,666,800
Apr 08, 20219.609.649.349.539.352,109,900
Apr 07, 20219.389.729.389.699.512,151,000
Apr 06, 20219.319.469.269.469.282,518,400
Apr 05, 20219.489.509.189.269.091,265,500
Apr 01, 20219.359.529.069.499.312,374,600
Mar 31, 20219.069.478.989.409.234,216,100
Mar 30, 20219.169.239.039.058.882,961,100
Mar 29, 20219.379.399.089.209.031,960,600
Mar 26, 20219.319.479.119.479.292,887,400
Mar 25, 20218.859.168.649.098.922,160,100
Mar 24, 20219.189.318.999.018.844,026,500
Mar 23, 20219.129.308.938.958.785,479,600
Mar 22, 20219.359.529.219.489.302,906,400
Mar 19, 20219.259.689.259.499.313,246,600
Mar 18, 20219.629.739.299.389.213,098,500
Mar 17, 20219.549.819.509.709.521,816,500
Mar 16, 20219.799.809.569.629.441,828,000
Mar 15, 20219.8410.109.829.929.742,428,800
Mar 12, 20219.689.909.629.829.643,411,700
Mar 11, 20219.789.989.649.689.502,259,400
Mar 10, 20219.589.919.519.909.722,564,000
Mar 09, 20219.719.799.469.479.292,406,900
Mar 08, 20219.9310.049.589.779.593,482,200
Mar 05, 20219.9910.059.389.859.675,660,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...