Canada markets open in 8 hours 42 minutes

Plains GP Holdings, L.P. (PAGP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.92-0.09 (-0.47%)
At close: 04:00PM EDT
18.92 0.00 (0.00%)
After hours: 05:32PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202418.9419.1218.8418.9218.922,778,600
Apr 24, 202418.8719.0318.7219.0119.011,736,700
Apr 23, 202418.6918.9818.6418.8618.862,121,200
Apr 22, 202418.7018.8318.5418.6918.695,334,000
Apr 19, 202418.4818.8618.4718.7618.761,138,200
Apr 18, 202418.2718.7218.2718.4718.473,135,500
Apr 17, 202418.3218.3218.0618.2718.271,225,600
Apr 16, 202418.5818.5818.2118.2418.241,733,100
Apr 15, 202418.8118.8918.4818.4818.481,476,800
Apr 12, 202419.1019.2518.6518.7618.761,677,500
Apr 11, 202419.1319.1318.8318.9618.961,120,100
Apr 10, 202419.2019.2719.0619.1019.101,698,100
Apr 09, 202419.7119.7219.2719.3119.312,357,000
Apr 08, 202419.3519.7719.3519.6519.653,134,400
Apr 05, 202419.0019.3218.9819.3019.302,742,100
Apr 04, 202418.8719.2118.8719.0019.003,968,600
Apr 03, 202418.5218.9918.4718.8718.873,392,600
Apr 02, 202418.4318.5218.3818.4618.461,965,500
Apr 01, 202418.3918.4918.2018.3918.391,640,400
Mar 28, 202418.0218.3118.0218.2518.252,474,600
Mar 27, 202417.9118.0317.8118.0018.002,146,000
Mar 26, 202418.0018.0317.7917.8217.821,582,400
Mar 25, 202417.9018.0417.8317.9517.952,685,100
Mar 22, 202418.0218.0217.7917.8217.821,886,000
Mar 21, 202417.8918.0717.8218.0118.012,256,500
Mar 20, 202417.6717.9217.6717.9117.911,060,000
Mar 19, 202417.5017.7617.5017.7417.741,368,300
Mar 18, 202417.4817.5617.4117.5517.551,259,100
Mar 15, 202417.2317.4817.2317.4317.431,166,000
Mar 14, 202417.4717.5417.1817.2317.231,459,900
Mar 13, 202417.5317.6317.4617.4717.472,545,800
Mar 12, 202417.3317.4717.2417.4217.421,100,900
Mar 11, 202417.3817.4017.2217.3217.32932,900
Mar 08, 202417.4517.5417.4017.4317.431,194,600
Mar 07, 202417.3317.4917.3317.4917.492,492,000
Mar 06, 202417.3617.5117.3517.4117.411,804,700
Mar 05, 202417.2517.4417.2517.3117.313,269,400
Mar 04, 202417.3717.4517.2717.3017.302,354,300
Mar 01, 202417.3417.4617.2917.3117.311,574,800
Feb 29, 202417.1417.3317.1017.2017.201,543,800
Feb 28, 202417.0917.2517.0317.0717.071,770,300
Feb 27, 202416.9117.1316.9117.1117.112,020,900
Feb 26, 202417.0817.1316.9016.9016.901,111,100
Feb 23, 202417.1717.2917.1117.1317.131,556,500
Feb 22, 202417.1117.3217.0717.2217.222,951,000
Feb 21, 202416.8417.2316.8417.1717.171,810,500
Feb 20, 202416.9016.9616.7716.9016.902,736,400
Feb 16, 202416.6016.9916.5816.8816.882,389,600
Feb 15, 202416.4116.7616.3616.6716.672,381,000
Feb 14, 202416.5116.5716.3616.3816.381,477,100
Feb 13, 202416.4416.5216.2616.4016.401,118,900
Feb 12, 202416.3216.5916.2216.4916.492,233,900
Feb 09, 202416.2316.3415.7916.2116.214,209,100
Feb 08, 202416.0716.1715.9616.0716.074,775,700
Feb 07, 202416.0016.0615.8916.0616.062,161,100
Feb 06, 202416.1116.2415.8815.9515.953,364,900
Feb 05, 202415.9416.1515.8216.1116.111,375,400
Feb 02, 202416.2016.2415.9316.0216.023,205,500
Feb 01, 202416.2016.4816.0816.2616.262,022,700
Jan 31, 202416.5316.5516.1616.1816.181,579,900
Jan 30, 202416.5016.6516.4416.5016.501,191,900
Jan 30, 20240.318 Dividend
Jan 29, 202417.0017.0316.9116.9116.594,048,200
Jan 26, 202416.7517.0516.7517.0416.722,840,300
Jan 25, 202416.6516.8116.5816.7716.452,429,400
Jan 24, 202416.4916.6116.4316.5116.204,096,900
Jan 23, 202416.6616.7116.3616.4416.134,039,300
Jan 22, 202416.5016.7716.4716.7016.392,859,800
Jan 19, 202416.4116.5016.3316.4316.123,165,000
Jan 18, 202416.1716.4616.1616.4016.093,404,800
Jan 17, 202416.3516.4016.1016.1715.871,683,400
Jan 16, 202416.5916.6216.3116.4116.102,082,400
Jan 12, 202416.5016.5716.3416.5216.211,804,700
Jan 11, 202416.3716.4216.1616.2815.972,133,200
Jan 10, 202416.2516.3716.2016.3316.021,896,700
Jan 09, 202416.1016.2416.0216.2315.922,135,000
Jan 08, 202416.0316.1415.8916.0715.771,908,200
Jan 05, 202416.2016.3116.0716.1615.861,678,500
Jan 04, 202416.2716.3516.1116.1515.851,282,500
Jan 03, 202416.1416.2716.0716.1715.872,350,400
Jan 02, 202416.0016.1415.9516.1115.813,191,100
Dec 29, 202315.9115.9715.8615.9515.651,551,200
Dec 28, 202315.9216.0515.8715.9115.611,102,700
Dec 27, 202315.9616.0715.8815.9415.641,710,600
Dec 26, 202316.0316.0315.8615.9715.67962,200
Dec 22, 202315.9916.0915.8515.9015.601,778,200
Dec 21, 202315.9215.9215.7915.8515.551,757,000
Dec 20, 202315.7015.9515.7015.8215.522,895,600
Dec 19, 202315.6315.7415.5115.7315.431,933,000
Dec 18, 202315.3915.6315.3615.6215.333,040,200
Dec 15, 202315.5115.6915.2515.2915.001,981,500
Dec 14, 202315.5715.6615.4215.4415.152,098,100
Dec 13, 202315.0415.4114.9415.3715.081,687,900
Dec 12, 202315.1815.1914.9315.0414.761,538,100
Dec 11, 202315.3615.4015.2515.2915.001,078,100
Dec 08, 202315.3515.3815.2215.3615.071,503,200
Dec 07, 202315.7015.7415.2715.3415.051,873,800
Dec 06, 202315.8515.8815.5615.5815.291,610,500
Dec 05, 202316.1016.1115.8115.8315.531,813,300
Dec 04, 202316.2316.3116.0716.1815.881,156,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...