Plains GP Holdings LP (PAGP) Historical Stock Data
18.20 ↑0.12 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAGP is down -0.24% a day on average. There have been 17 days where Plains GP Holdings LP closed green and 13 days where PAGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.97 | 18.20 | ↑$0.23 (1.28%) | 17.95 | 18.46 | 2.75M |
| 2024-12-19 | 18.51 | 18.08 | ↓$0.43 (-2.32%) | 17.86 | 18.53 | 2.29M |
| 2024-12-18 | 18.65 | 18.15 | ↓$0.50 (-2.68%) | 18.05 | 18.76 | 2.41M |
| 2024-12-17 | 18.75 | 18.80 | ↑$0.05 (0.27%) | 18.52 | 18.82 | 813.59K |
| 2024-12-16 | 19.03 | 18.84 | ↓$0.19 (-1.00%) | 18.81 | 19.14 | 0.92M |
| 2024-12-13 | 19.38 | 19.13 | ↓$0.25 (-1.29%) | 19.07 | 19.40 | 571.95K |
| 2024-12-12 | 19.23 | 19.32 | ↑$0.09 (0.47%) | 19.23 | 19.47 | 3.02M |
| 2024-12-11 | 19.12 | 19.29 | ↑$0.17 (0.89%) | 19.12 | 19.38 | 1.22M |
| 2024-12-10 | 19.31 | 19.08 | ↓$0.23 (-1.19%) | 19.07 | 19.35 | 836.63K |
| 2024-12-09 | 19.68 | 19.29 | ↓$0.39 (-1.98%) | 19.28 | 19.79 | 1.06M |
| 2024-12-06 | 19.88 | 19.58 | ↓$0.30 (-1.51%) | 19.39 | 19.93 | 1.02M |
| 2024-12-05 | 19.57 | 19.93 | ↑$0.36 (1.84%) | 19.54 | 19.99 | 1.18M |
| 2024-12-04 | 19.85 | 19.57 | ↓$0.28 (-1.41%) | 19.50 | 19.93 | 1.05M |
| 2024-12-03 | 19.73 | 19.93 | ↑$0.20 (1.01%) | 19.53 | 19.99 | 2.05M |
| 2024-12-02 | 20.05 | 19.60 | ↓$0.45 (-2.24%) | 19.47 | 20.05 | 2.05M |
| 2024-11-29 | 19.50 | 20.02 | ↑$0.52 (2.67%) | 19.50 | 20.09 | 2.31M |
| 2024-11-27 | 19.10 | 19.47 | ↑$0.37 (1.94%) | 19.06 | 19.59 | 1.45M |
| 2024-11-26 | 18.85 | 19.08 | ↑$0.23 (1.22%) | 18.85 | 19.13 | 0.93M |
| 2024-11-25 | 19.30 | 18.87 | ↓$0.43 (-2.23%) | 18.87 | 19.36 | 1.16M |
| 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 |
Create an account or log in to view more rows.
$PAGP about to pop IMHO
$PAGP bounce it!!
$PAGP recovery hasn’t even started yet.. imo
$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