-
5 DAY PERFORMANCE
-3.22% -
1 MONTH PERFORMANCE
-2.05% -
3 MONTH PERFORMANCE
-1.12% -
6 MONTH PERFORMANCE
+1.97% -
YEAR-TO-DATE PERFORMANCE
+16.68% -
1 YEAR PERFORMANCE
+15.45%
Plains GP Holdings, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.56 | $18.61 (0.27%) | $18.64 | $18.38 | 995,925 | $3.67 B |
| 09/26/2024 | $19.15 | $18.47 (-3.55%) | $19.15 | $18.31 | 1.79 M | $3.64 B |
| 09/25/2024 | $19.23 | $19.17 (-0.31%) | $19.26 | $19.09 | 741,730 | $3.78 B |
| 09/24/2024 | $19.31 | $19.23 (-0.41%) | $19.31 | $19.04 | 1.00 M | $3.79 B |
| 09/23/2024 | $18.92 | $19.20 (1.48%) | $19.20 | $18.84 | 816,200 | $3.78 B |
| 09/20/2024 | $18.90 | $18.92 (0.11%) | $19.16 | $18.78 | 930,500 | $3.73 B |
| 09/19/2024 | $19.09 | $18.94 (-0.79%) | $19.14 | $18.91 | 1.01 M | $3.73 B |
| 09/18/2024 | $18.95 | $18.81 (-0.74%) | $19.11 | $18.76 | 1.01 M | $3.71 B |
| 09/17/2024 | $18.91 | $18.97 (0.32%) | $19.16 | $18.87 | 1.11 M | $3.74 B |
| 09/16/2024 | $18.78 | $18.90 (0.64%) | $18.97 | $18.76 | 661,500 | $3.72 B |
| 09/13/2024 | $18.50 | $18.73 (1.24%) | $18.74 | $18.44 | 1.28 M | $3.69 B |
| 09/12/2024 | $18.40 | $18.43 (0.16%) | $18.63 | $18.36 | 1.32 M | $3.63 B |
| 09/11/2024 | $18.34 | $18.37 (0.16%) | $18.49 | $18.18 | 1.21 M | $3.62 B |
| 09/10/2024 | $18.55 | $18.34 (-1.13%) | $18.61 | $18.23 | 2.36 M | $3.61 B |
| 09/09/2024 | $18.73 | $18.55 (-0.96%) | $18.84 | $18.51 | 1.01 M | $3.65 B |
| 09/06/2024 | $18.84 | $18.65 (-1.01%) | $18.95 | $18.51 | 1.21 M | $3.67 B |
| 09/05/2024 | $18.95 | $18.87 (-0.42%) | $19.05 | $18.84 | 944,000 | $3.72 B |
| 09/04/2024 | $18.90 | $18.76 (-0.74%) | $19.17 | $18.75 | 1.14 M | $3.70 B |
| 09/03/2024 | $19.01 | $18.88 (-0.68%) | $19.07 | $18.60 | 1.29 M | $3.72 B |
| 08/30/2024 | $18.91 | $19.20 (1.53%) | $19.26 | $18.91 | 1.87 M | $3.78 B |
| 08/29/2024 | $18.69 | $19.00 (1.66%) | $19.04 | $18.64 | 1.54 M | $3.74 B |
| 08/28/2024 | $18.82 | $18.57 (-1.33%) | $18.89 | $18.50 | 828,800 | $3.66 B |
| 08/27/2024 | $19.13 | $18.90 (-1.2%) | $19.24 | $18.88 | 1.42 M | $3.72 B |
| 08/26/2024 | $19.15 | $19.15 (0%) | $19.29 | $18.94 | 929,500 | $3.77 B |
| 08/23/2024 | $18.96 | $19.05 (0.47%) | $19.16 | $18.93 | 947,936 | $3.75 B |
| 08/22/2024 | $18.87 | $18.90 (0.16%) | $18.99 | $18.77 | 1.29 M | $3.72 B |
| 08/21/2024 | $18.73 | $18.80 (0.37%) | $18.81 | $18.60 | 619,842 | $3.70 B |
| 08/20/2024 | $18.94 | $18.70 (-1.27%) | $18.96 | $18.58 | 849,345 | $3.68 B |
| 08/19/2024 | $18.74 | $18.93 (1.01%) | $19.01 | $18.71 | 792,019 | $3.73 B |
| 08/16/2024 | $18.58 | $18.72 (0.75%) | $18.77 | $18.54 | 3.05 M | $3.69 B |
| 08/15/2024 | $18.65 | $18.66 (0.05%) | $18.76 | $18.46 | 2.32 M | $3.68 B |
| 08/14/2024 | $18.39 | $18.46 (0.38%) | $18.48 | $18.26 | 978,382 | $3.64 B |
| 08/13/2024 | $18.18 | $18.27 (0.5%) | $18.31 | $17.98 | 1.24 M | $3.60 B |
| 08/12/2024 | $18.48 | $18.12 (-1.95%) | $18.53 | $18.10 | 1.45 M | $3.57 B |
| 08/09/2024 | $18.67 | $18.42 (-1.34%) | $18.68 | $18.15 | 1.88 M | $3.63 B |
| 08/08/2024 | $18.47 | $18.67 (1.08%) | $18.68 | $18.33 | 1.29 M | $3.68 B |
| 08/07/2024 | $18.62 | $18.29 (-1.77%) | $18.72 | $18.29 | 993,002 | $3.60 B |
| 08/06/2024 | $18.15 | $18.40 (1.38%) | $18.52 | $17.99 | 1.32 M | $3.62 B |
| 08/05/2024 | $17.94 | $17.93 (-0.06%) | $17.97 | $17.29 | 2.41 M | $3.53 B |
| 08/02/2024 | $18.76 | $18.40 (-1.92%) | $18.85 | $18.24 | 1.76 M | $3.62 B |
| 08/01/2024 | $19.12 | $18.99 (-0.68%) | $19.23 | $18.77 | 2.06 M | $3.74 B |
| 07/31/2024 | $19.34 | $19.10 (-1.24%) | $19.45 | $19.07 | 1.33 M | $3.76 B |
| 07/30/2024 | $19.24 | $19.52 (1.46%) | $19.56 | $19.18 | 2.11 M | $13.68 B |
| 07/29/2024 | $19.51 | $19.27 (-1.23%) | $19.51 | $19.18 | 1.52 M | $3.80 B |
| 07/26/2024 | $19.04 | $19.37 (1.73%) | $19.47 | $19.00 | 1.64 M | $3.82 B |
| 07/25/2024 | $19.34 | $18.99 (-1.81%) | $19.34 | $18.99 | 1.82 M | $3.74 B |
| 07/24/2024 | $19.94 | $19.31 (-3.16%) | $19.94 | $19.26 | 5.21 M | $3.80 B |
| 07/23/2024 | $19.98 | $19.90 (-0.4%) | $19.98 | $19.79 | 649,600 | $3.92 B |
| 07/22/2024 | $19.67 | $19.98 (1.58%) | $20.10 | $19.67 | 1.45 M | $3.94 B |
| 07/19/2024 | $19.81 | $19.73 (-0.4%) | $19.99 | $19.63 | 1.11 M | $3.89 B |
| 07/18/2024 | $19.67 | $19.81 (0.71%) | $19.95 | $19.61 | 452,787 | $3.90 B |
| 07/17/2024 | $19.75 | $19.70 (-0.25%) | $19.95 | $19.67 | 980,409 | $3.88 B |
| 07/16/2024 | $19.62 | $19.66 (0.2%) | $19.75 | $19.54 | 639,429 | $3.87 B |
| 07/15/2024 | $19.48 | $19.58 (0.51%) | $19.67 | $19.36 | 809,029 | $3.86 B |
| 07/12/2024 | $19.44 | $19.35 (-0.46%) | $19.56 | $19.23 | 1.01 M | $3.81 B |
| 07/11/2024 | $19.54 | $19.43 (-0.56%) | $19.54 | $19.35 | 999,369 | $3.83 B |
| 07/10/2024 | $19.60 | $19.51 (-0.46%) | $19.62 | $19.46 | 984,171 | $3.84 B |
| 07/09/2024 | $19.49 | $19.65 (0.82%) | $19.67 | $19.43 | 1.03 M | $3.87 B |
| 07/08/2024 | $19.41 | $19.55 (0.72%) | $19.69 | $19.39 | 1.14 M | $3.85 B |
| 07/05/2024 | $19.79 | $19.45 (-1.72%) | $19.85 | $19.41 | 983,377 | $3.83 B |
| 07/03/2024 | $19.52 | $19.79 (1.38%) | $19.95 | $19.46 | 1.28 M | $3.90 B |
| 07/02/2024 | $19.10 | $19.44 (1.78%) | $19.56 | $19.04 | 2.81 M | $3.83 B |
| 07/01/2024 | $18.82 | $19.03 (1.12%) | $19.05 | $18.67 | 1.48 M | $3.75 B |