Plains GP Holdings LP (PAGP) Historical Stock Data
18.92 ↓0.09 (-0.47%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAGP is up 0.15% a day on average. There have been 18 days where Plains GP Holdings LP closed green and 12 days where PAGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18.94 | 18.92 | ↓$0.02 (-0.11%) | 18.84 | 19.12 | 2.78M |
| 2024-04-24 | 18.87 | 19.01 | ↑$0.14 (0.74%) | 18.72 | 19.03 | 1.74M |
| 2024-04-23 | 18.69 | 18.86 | ↑$0.17 (0.91%) | 18.64 | 18.98 | 2.12M |
| 2024-04-22 | 18.70 | 18.69 | ↓$0.01 (-0.05%) | 18.54 | 18.83 | 5.33M |
| 2024-04-19 | 18.48 | 18.76 | ↑$0.28 (1.52%) | 18.47 | 18.86 | 1.31M |
| 2024-04-18 | 18.27 | 18.47 | ↑$0.20 (1.09%) | 18.27 | 18.72 | 3.14M |
| 2024-04-17 | 18.32 | 18.27 | ↓$0.05 (-0.27%) | 18.06 | 18.32 | 1.23M |
| 2024-04-16 | 18.58 | 18.24 | ↓$0.34 (-1.83%) | 18.21 | 18.58 | 1.73M |
| 2024-04-15 | 18.81 | 18.48 | ↓$0.33 (-1.75%) | 18.48 | 18.89 | 1.48M |
| 2024-04-12 | 19.10 | 18.76 | ↓$0.34 (-1.78%) | 18.65 | 19.25 | 1.68M |
| 2024-04-11 | 19.13 | 18.96 | ↓$0.17 (-0.89%) | 18.83 | 19.13 | 1.12M |
| 2024-04-10 | 19.20 | 19.10 | ↓$0.10 (-0.52%) | 19.06 | 19.27 | 1.70M |
| 2024-04-09 | 19.71 | 19.31 | ↓$0.40 (-2.03%) | 19.27 | 19.72 | 2.36M |
| 2024-04-08 | 19.35 | 19.65 | ↑$0.30 (1.55%) | 19.35 | 19.77 | 3.13M |
| 2024-04-05 | 19.00 | 19.30 | ↑$0.30 (1.58%) | 18.98 | 19.32 | 2.74M |
| 2024-04-04 | 18.87 | 19.00 | ↑$0.13 (0.69%) | 18.87 | 19.21 | 3.97M |
| 2024-04-03 | 18.52 | 18.87 | ↑$0.35 (1.89%) | 18.47 | 18.99 | 3.39M |
| 2024-04-02 | 18.43 | 18.46 | ↑$0.03 (0.16%) | 18.38 | 18.53 | 1.97M |
| 2024-04-01 | 18.39 | 18.39 | ↑$0.00 (0.00%) | 18.21 | 18.49 | 1.64M |
| 2024-03-28 | 18.02 | 18.25 | ↑$0.23 (1.28%) | 18.02 | 18.31 | 2.47M |
| 2024-03-27 | 17.91 | 18.00 | ↑$0.09 (0.50%) | 17.81 | 18.03 | 2.15M |
| 2024-03-26 | 18.00 | 17.82 | ↓$0.18 (-1.00%) | 17.79 | 18.03 | 1.58M |
| 2024-03-25 | 17.90 | 17.95 | ↑$0.05 (0.28%) | 17.83 | 18.04 | 2.69M |
| 2024-03-22 | 18.02 | 17.82 | ↓$0.20 (-1.11%) | 17.79 | 18.02 | 1.89M |
| 2024-03-21 | 17.89 | 18.01 | ↑$0.12 (0.67%) | 17.82 | 18.07 | 2.26M |
| 2024-03-20 | 17.67 | 17.91 | ↑$0.24 (1.36%) | 17.67 | 17.92 | 1.06M |
| 2024-03-19 | 17.50 | 17.74 | ↑$0.24 (1.37%) | 17.50 | 17.76 | 1.37M |
| 2024-03-18 | 17.48 | 17.55 | ↑$0.07 (0.40%) | 17.41 | 17.56 | 1.26M |
| 2024-03-15 | 17.23 | 17.43 | ↑$0.20 (1.16%) | 17.23 | 17.48 | 1.17M |
| 2024-03-14 | 17.47 | 17.23 | ↓$0.24 (-1.37%) | 17.19 | 17.54 | 1.46M |
Create an account or log in to view more rows.
$PAGP when this finally break out we could see huge upside
$PAGP Who’s still buying calls?
$PAGP let it ride
$PAGP bear trap
$PAGP who loaded up??
$PAGP man this will be good in coming weeks
$PAGP will be green by open
$PAGP to the moon!!! lfG
$PAGP this is going to skyrocket tmr!!!
$PAGP is anyone really buying this shit