Plains GP Holdings LP (PAGP) Historical Stock Data
19.25 ↑0.06 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAGP is down -0.03% a day on average. There have been 15 days where Plains GP Holdings LP closed green and 15 days where PAGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19.17 | 19.25 | ↑$0.08 (0.42%) | 19.13 | 19.35 | 821.92K |
| 2024-11-21 | 18.92 | 19.19 | ↑$0.27 (1.43%) | 18.84 | 19.24 | 1.95M |
| 2024-11-20 | 18.62 | 18.81 | ↑$0.19 (1.02%) | 18.61 | 18.85 | 1.34M |
| 2024-11-19 | 18.48 | 18.57 | ↑$0.09 (0.49%) | 18.44 | 18.61 | 1.13M |
| 2024-11-18 | 18.34 | 18.51 | ↑$0.17 (0.93%) | 18.28 | 18.60 | 0.96M |
| 2024-11-15 | 18.18 | 18.23 | ↑$0.05 (0.28%) | 18.18 | 18.37 | 1.31M |
| 2024-11-14 | 18.08 | 18.21 | ↑$0.13 (0.72%) | 17.99 | 18.26 | 1.17M |
| 2024-11-13 | 17.95 | 17.96 | ↑$0.01 (0.06%) | 17.81 | 18.09 | 1.15M |
| 2024-11-12 | 18.42 | 17.90 | ↓$0.52 (-2.82%) | 17.87 | 18.42 | 1.35M |
| 2024-11-11 | 18.37 | 18.32 | ↓$0.05 (-0.27%) | 18.19 | 18.50 | 1.56M |
| 2024-11-08 | 18.89 | 18.27 | ↓$0.62 (-3.28%) | 18.10 | 19.00 | 2.84M |
| 2024-11-07 | 18.30 | 18.82 | ↑$0.52 (2.84%) | 18.30 | 18.87 | 3.65M |
| 2024-11-06 | 18.28 | 18.35 | ↑$0.07 (0.38%) | 18.25 | 18.64 | 2.32M |
| 2024-11-05 | 17.90 | 17.90 | ↑$0.00 (0.00%) | 17.78 | 17.94 | 1.62M |
| 2024-11-04 | 17.39 | 17.84 | ↑$0.45 (2.59%) | 17.29 | 17.95 | 2.89M |
| 2024-11-01 | 17.31 | 17.33 | ↑$0.02 (0.12%) | 17.22 | 17.46 | 2.45M |
| 2024-10-31 | 17.33 | 17.20 | ↓$0.13 (-0.75%) | 17.17 | 17.41 | 1.81M |
| 2024-10-30 | 17.69 | 17.66 | ↓$0.03 (-0.17%) | 17.61 | 17.74 | 1.37M |
| 2024-10-29 | 17.73 | 17.68 | ↓$0.05 (-0.28%) | 17.48 | 17.75 | 1.80M |
| 2024-10-28 | 17.77 | 17.72 | ↓$0.05 (-0.28%) | 17.64 | 17.81 | 1.71M |
| 2024-10-25 | 18.06 | 17.92 | ↓$0.14 (-0.78%) | 17.84 | 18.19 | 3.08M |
| 2024-10-24 | 18.17 | 18.20 | ↑$0.03 (0.17%) | 18.14 | 18.33 | 1.42M |
| 2024-10-23 | 18.20 | 18.17 | ↓$0.03 (-0.16%) | 18.07 | 18.27 | 0.95M |
| 2024-10-22 | 18.29 | 18.23 | ↓$0.06 (-0.33%) | 18.22 | 18.35 | 558.52K |
| 2024-10-21 | 18.49 | 18.28 | ↓$0.21 (-1.14%) | 18.24 | 18.49 | 1.56M |
| 2024-10-18 | 18.48 | 18.41 | ↓$0.07 (-0.38%) | 18.30 | 18.49 | 1.20M |
| 2024-10-17 | 18.60 | 18.48 | ↓$0.12 (-0.65%) | 18.39 | 18.68 | 1.43M |
| 2024-10-16 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.51 | 18.69 | 1.37M |
| 2024-10-15 | 18.66 | 18.50 | ↓$0.16 (-0.86%) | 18.43 | 18.67 | 1.77M |
| 2024-10-14 | 18.80 | 18.78 | ↓$0.02 (-0.11%) | 18.71 | 18.92 | 779.63K |
Create an account or log in to view more rows.
$PAGP who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PAGP Buying again tomorrow.
$PAGP back to business
$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