5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-6.83%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
-2.84%
YEAR-TO-DATE PERFORMANCE
+13.73%
1 YEAR PERFORMANCE
+13.80%
Plains GP Holdings, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $18.13 | $18.13 (0%) | $18.26 | $18.00 | 1.40 M | $3.57 B |
| 12/26/2024 | $18.49 | $18.16 (-1.78%) | $18.61 | $18.12 | 1.63 M | $3.58 B |
| 12/24/2024 | $18.32 | $18.57 (1.36%) | $18.58 | $18.23 | 572,200 | $3.66 B |
| 12/23/2024 | $18.13 | $18.24 (0.61%) | $18.28 | $17.99 | 1.14 M | $3.59 B |
| 12/20/2024 | $17.97 | $18.20 (1.28%) | $18.46 | $17.95 | 2.75 M | $3.59 B |
| 12/19/2024 | $18.51 | $18.08 (-2.32%) | $18.53 | $17.86 | 2.29 M | $3.56 B |
| 12/18/2024 | $18.65 | $18.15 (-2.68%) | $18.76 | $18.05 | 2.41 M | $3.58 B |
| 12/17/2024 | $18.75 | $18.80 (0.27%) | $18.82 | $18.52 | 813,600 | $3.70 B |
| 12/16/2024 | $19.03 | $18.84 (-1%) | $19.14 | $18.81 | 916,426 | $3.71 B |
| 12/13/2024 | $19.38 | $19.13 (-1.29%) | $19.40 | $19.07 | 571,950 | $3.77 B |
| 12/12/2024 | $19.23 | $19.32 (0.47%) | $19.47 | $19.23 | 3.02 M | $3.81 B |
| 12/11/2024 | $19.12 | $19.29 (0.89%) | $19.38 | $19.12 | 1.22 M | $3.80 B |
| 12/10/2024 | $19.31 | $19.08 (-1.19%) | $19.35 | $19.07 | 836,631 | $3.76 B |
| 12/09/2024 | $19.68 | $19.29 (-1.98%) | $19.79 | $19.28 | 1.07 M | $3.80 B |
| 12/06/2024 | $19.88 | $19.58 (-1.51%) | $19.93 | $19.39 | 1.02 M | $3.86 B |
| 12/05/2024 | $19.57 | $19.93 (1.84%) | $19.99 | $19.54 | 1.18 M | $3.93 B |
| 12/04/2024 | $19.85 | $19.57 (-1.41%) | $19.93 | $19.50 | 1.05 M | $3.86 B |
| 12/03/2024 | $19.73 | $19.93 (1.01%) | $19.99 | $19.53 | 2.05 M | $3.93 B |
| 12/02/2024 | $20.05 | $19.60 (-2.24%) | $20.05 | $19.47 | 2.05 M | $3.86 B |
| 11/29/2024 | $19.50 | $20.02 (2.67%) | $20.09 | $19.50 | 2.31 M | $3.94 B |
| 11/27/2024 | $19.10 | $19.47 (1.94%) | $19.59 | $19.06 | 1.45 M | $3.84 B |
| 11/26/2024 | $18.85 | $19.08 (1.22%) | $19.13 | $18.85 | 927,035 | $3.76 B |
| 11/25/2024 | $19.30 | $18.87 (-2.23%) | $19.36 | $18.87 | 1.16 M | $3.72 B |
| 11/22/2024 | $19.17 | $19.25 (0.42%) | $19.35 | $19.13 | 821,924 | $3.79 B |
| 11/21/2024 | $18.92 | $19.19 (1.43%) | $19.24 | $18.84 | 1.95 M | $3.78 B |
| 11/20/2024 | $18.62 | $18.81 (1.02%) | $18.85 | $18.61 | 1.34 M | $3.71 B |
| 11/19/2024 | $18.48 | $18.57 (0.49%) | $18.61 | $18.44 | 1.13 M | $3.66 B |
| 11/18/2024 | $18.34 | $18.51 (0.93%) | $18.60 | $18.28 | 957,800 | $3.65 B |
| 11/15/2024 | $18.18 | $18.23 (0.28%) | $18.36 | $18.18 | 1.31 M | $3.59 B |
| 11/14/2024 | $18.08 | $18.21 (0.72%) | $18.26 | $17.99 | 1.17 M | $3.59 B |
| 11/13/2024 | $17.95 | $17.96 (0.06%) | $18.09 | $17.81 | 1.15 M | $3.54 B |
| 11/12/2024 | $18.42 | $17.90 (-2.82%) | $18.42 | $17.87 | 1.35 M | $3.53 B |
| 11/11/2024 | $18.37 | $18.32 (-0.27%) | $18.50 | $18.19 | 1.56 M | $3.61 B |
| 11/08/2024 | $18.89 | $18.27 (-3.28%) | $19.00 | $18.10 | 2.84 M | $3.60 B |
| 11/07/2024 | $18.30 | $18.82 (2.84%) | $18.87 | $18.30 | 3.65 M | $3.71 B |
| 11/06/2024 | $18.28 | $18.35 (0.38%) | $18.64 | $18.25 | 2.32 M | $3.61 B |
| 11/05/2024 | $17.90 | $17.90 (0%) | $17.93 | $17.78 | 1.62 M | $3.53 B |
| 11/04/2024 | $17.39 | $17.84 (2.59%) | $17.95 | $17.29 | 2.89 M | $3.51 B |
| 11/01/2024 | $17.31 | $17.33 (0.12%) | $17.46 | $17.22 | 2.45 M | $3.41 B |
| 10/31/2024 | $17.33 | $17.20 (-0.75%) | $17.41 | $17.17 | 1.81 M | $3.39 B |
| 10/30/2024 | $17.69 | $17.66 (-0.17%) | $17.74 | $17.61 | 1.37 M | $3.48 B |
| 10/29/2024 | $17.73 | $17.68 (-0.28%) | $17.75 | $17.48 | 1.80 M | $3.48 B |
| 10/28/2024 | $17.77 | $17.72 (-0.28%) | $17.81 | $17.64 | 1.71 M | $3.49 B |
| 10/25/2024 | $18.06 | $17.92 (-0.78%) | $18.19 | $17.84 | 3.08 M | $3.53 B |
| 10/24/2024 | $18.17 | $18.20 (0.17%) | $18.33 | $18.14 | 1.42 M | $3.59 B |
| 10/23/2024 | $18.20 | $18.17 (-0.16%) | $18.27 | $18.07 | 952,747 | $3.58 B |
| 10/22/2024 | $18.29 | $18.23 (-0.33%) | $18.35 | $18.22 | 558,523 | $3.59 B |
| 10/21/2024 | $18.49 | $18.28 (-1.14%) | $18.49 | $18.24 | 1.56 M | $3.60 B |
| 10/18/2024 | $18.48 | $18.41 (-0.38%) | $18.49 | $18.30 | 1.20 M | $3.63 B |
| 10/17/2024 | $18.60 | $18.48 (-0.65%) | $18.68 | $18.39 | 1.43 M | $3.64 B |
| 10/16/2024 | $18.57 | $18.57 (0%) | $18.69 | $18.51 | 1.37 M | $3.66 B |
| 10/15/2024 | $18.66 | $18.50 (-0.86%) | $18.67 | $18.43 | 1.77 M | $3.64 B |
| 10/14/2024 | $18.80 | $18.78 (-0.11%) | $18.92 | $18.71 | 779,630 | $3.70 B |
| 10/11/2024 | $18.88 | $18.87 (-0.05%) | $18.94 | $18.76 | 1.46 M | $3.72 B |
| 10/10/2024 | $18.79 | $18.77 (-0.11%) | $18.91 | $18.67 | 775,500 | $3.70 B |
| 10/09/2024 | $18.57 | $18.81 (1.29%) | $18.85 | $18.43 | 1.13 M | $3.71 B |
| 10/08/2024 | $18.58 | $18.58 (0%) | $18.65 | $18.44 | 1.54 M | $3.66 B |
| 10/07/2024 | $18.90 | $18.70 (-1.06%) | $18.99 | $18.67 | 1.14 M | $3.68 B |
| 10/04/2024 | $18.83 | $18.85 (0.11%) | $18.92 | $18.77 | 532,908 | $3.71 B |
| 10/03/2024 | $18.50 | $18.72 (1.19%) | $18.81 | $18.40 | 712,760 | $3.69 B |
| 10/02/2024 | $18.68 | $18.47 (-1.12%) | $18.72 | $18.33 | 1.33 M | $3.64 B |
| 10/01/2024 | $18.37 | $18.54 (0.93%) | $18.64 | $18.37 | 1.93 M | $3.65 B |
| 09/30/2024 | $18.61 | $18.50 (-0.59%) | $18.61 | $18.34 | 1.58 M | $3.64 B |
| 09/27/2024 | $18.56 | $18.61 (0.27%) | $18.64 | $18.38 | 996,349 | $3.67 B |