New Zealand markets closed

Plains GP Holdings, L.P. (PAGP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.90+0.16 (+0.90%)
At close: 04:00PM EDT
17.90 0.00 (0.00%)
After hours: 05:04PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202417.7417.9517.7417.9017.901,035,600
18 Jun 202417.7717.9217.7117.7417.74862,400
17 Jun 202417.4617.6817.3817.6317.631,135,600
14 Jun 202417.5917.6417.3917.4017.401,025,600
13 Jun 202417.6817.7017.5217.6417.64805,600
12 Jun 202418.0818.0817.7317.7317.73675,200
11 Jun 202418.0218.1217.8817.8817.88992,800
10 Jun 202417.8718.1917.8118.1518.15868,700
07 Jun 202417.7517.9317.6317.8517.85870,500
06 Jun 202417.8117.9117.7817.8517.85551,000
05 Jun 202417.8417.9317.6217.9017.90614,300
04 Jun 202417.6717.8817.5117.8617.861,718,000
03 Jun 202418.0518.0817.6817.8217.821,900,300
31 May 202417.8518.0417.7818.0118.011,514,300
30 May 202417.6717.8617.6617.8217.82993,300
29 May 202417.7917.8017.5717.7017.702,539,100
28 May 202418.1918.3017.6917.7817.782,845,400
24 May 202418.0918.2218.0118.0518.05716,400
23 May 202418.3518.4418.0418.0518.05775,800
22 May 202418.5518.5918.2218.3018.301,023,600
21 May 202418.5118.6818.4718.6718.671,648,600
20 May 202418.3618.6118.3218.5418.542,000,400
17 May 202418.1618.4118.0218.4018.401,401,800
16 May 202418.3318.3618.0618.0718.071,597,100
15 May 202418.3118.4018.1418.2818.282,091,300
14 May 202418.1618.3518.1018.3418.341,474,500
13 May 202418.5918.6318.1518.1718.171,935,100
10 May 202418.6418.6518.3718.4618.461,318,300
09 May 202418.5318.6218.4818.5418.541,985,100
08 May 202418.2718.5518.1318.5218.523,584,900
07 May 202418.4618.5318.1718.2718.274,231,300
06 May 202418.3818.5118.1518.3718.371,867,500
03 May 202418.0518.5517.8418.4018.402,961,600
02 May 202417.8718.1517.8718.0618.062,608,900
01 May 202418.1118.2017.5917.7817.782,549,600
30 Apr 202418.5218.5318.1718.2118.211,245,900
30 Apr 20240.318 Dividend
29 Apr 202418.8218.9418.7218.9318.611,405,800
26 Apr 202418.8419.1018.6718.7618.442,403,900
25 Apr 202418.9419.1218.8418.9218.602,778,600
24 Apr 202418.8719.0318.7219.0118.691,736,700
23 Apr 202418.6918.9818.6418.8618.542,121,200
22 Apr 202418.7018.8318.5418.6918.385,334,000
19 Apr 202418.4818.8618.4718.7618.441,138,200
18 Apr 202418.2718.7218.2718.4718.163,135,500
17 Apr 202418.3218.3218.0618.2717.961,225,600
16 Apr 202418.5818.5818.2118.2417.931,733,100
15 Apr 202418.8118.8918.4818.4818.171,476,800
12 Apr 202419.1019.2518.6518.7618.441,677,500
11 Apr 202419.1319.1318.8318.9618.641,120,100
10 Apr 202419.2019.2719.0619.1018.781,698,100
09 Apr 202419.7119.7219.2719.3118.992,357,000
08 Apr 202419.3519.7719.3519.6519.323,134,400
05 Apr 202419.0019.3218.9819.3018.982,742,100
04 Apr 202418.8719.2118.8719.0018.683,968,600
03 Apr 202418.5218.9918.4718.8718.553,392,600
02 Apr 202418.4318.5218.3818.4618.151,965,500
01 Apr 202418.3918.4918.2018.3918.081,640,400
28 Mar 202418.0218.3118.0218.2517.942,474,600
27 Mar 202417.9118.0317.8118.0017.702,146,000
26 Mar 202418.0018.0317.7917.8217.521,582,400
25 Mar 202417.9018.0417.8317.9517.652,685,100
22 Mar 202418.0218.0217.7917.8217.521,886,000
21 Mar 202417.8918.0717.8218.0117.712,256,500
20 Mar 202417.6717.9217.6717.9117.611,060,000
19 Mar 202417.5017.7617.5017.7417.441,368,300
18 Mar 202417.4817.5617.4117.5517.261,259,100
15 Mar 202417.2317.4817.2317.4317.141,166,000
14 Mar 202417.4717.5417.1817.2316.941,459,900
13 Mar 202417.5317.6317.4617.4717.182,545,800
12 Mar 202417.3317.4717.2417.4217.131,100,900
11 Mar 202417.3817.4017.2217.3217.03932,900
08 Mar 202417.4517.5417.4017.4317.141,194,600
07 Mar 202417.3317.4917.3317.4917.202,492,000
06 Mar 202417.3617.5117.3517.4117.121,804,700
05 Mar 202417.2517.4417.2517.3117.023,269,400
04 Mar 202417.3717.4517.2717.3017.012,354,300
01 Mar 202417.3417.4617.2917.3117.021,574,800
29 Feb 202417.1417.3317.1017.2016.911,543,800
28 Feb 202417.0917.2517.0317.0716.781,770,300
27 Feb 202416.9117.1316.9117.1116.822,020,900
26 Feb 202417.0817.1316.9016.9016.621,111,100
23 Feb 202417.1717.2917.1117.1316.841,556,500
22 Feb 202417.1117.3217.0717.2216.932,951,000
21 Feb 202416.8417.2316.8417.1716.881,810,500
20 Feb 202416.9016.9616.7716.9016.622,736,400
16 Feb 202416.6016.9916.5816.8816.602,389,600
15 Feb 202416.4116.7616.3616.6716.392,381,000
14 Feb 202416.5116.5716.3616.3816.101,477,100
13 Feb 202416.4416.5216.2616.4016.121,118,900
12 Feb 202416.3216.5916.2216.4916.212,233,900
09 Feb 202416.2316.3415.7916.2115.944,209,100
08 Feb 202416.0716.1715.9616.0715.804,775,700
07 Feb 202416.0016.0615.8916.0615.792,161,100
06 Feb 202416.1116.2415.8815.9515.683,364,900
05 Feb 202415.9416.1515.8216.1115.841,375,400
02 Feb 202416.2016.2415.9316.0215.753,205,500
01 Feb 202416.2016.4816.0816.2615.992,022,700
31 Jan 202416.5316.5516.1616.1815.911,579,900
30 Jan 202416.5016.6516.4416.5016.221,191,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...