-
5 DAY PERFORMANCE
+5.27% -
1 MONTH PERFORMANCE
+4.98% -
3 MONTH PERFORMANCE
+2.07% -
6 MONTH PERFORMANCE
+2.79% -
YEAR-TO-DATE PERFORMANCE
+20.31% -
1 YEAR PERFORMANCE
+20.69%
Plains GP Holdings, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $18.92 | $19.19 (1.4%) | $19.20 | $18.84 | 1.17 M | |
| 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 |
| 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 |